日本マクドナルドホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 6,430 | 6,450 | 6,410 | 6,440 | +30 | +0.5% | 219,300 |
| 2024/10/25 | 6,440 | 6,470 | 6,380 | 6,410 | +10 | +0.2% | 399,300 |
| 2024/10/24 | 6,400 | 6,450 | 6,390 | 6,400 | +10 | +0.2% | 334,300 |
| 2024/10/23 | 6,500 | 6,500 | 6,360 | 6,390 | -170 | -2.6% | 767,900 |
| 2024/10/22 | 6,560 | 6,590 | 6,540 | 6,560 | -30 | -0.5% | 205,300 |
| 2024/10/21 | 6,640 | 6,660 | 6,580 | 6,590 | -60 | -0.9% | 170,800 |
| 2024/10/18 | 6,660 | 6,670 | 6,600 | 6,650 | -10 | -0.2% | 184,300 |
| 2024/10/17 | 6,710 | 6,730 | 6,660 | 6,660 | -40 | -0.6% | 182,000 |
| 2024/10/16 | 6,740 | 6,800 | 6,700 | 6,700 | -80 | -1.2% | 195,200 |
| 2024/10/15 | 6,750 | 6,790 | 6,740 | 6,780 | +30 | +0.4% | 175,800 |
| 2024/10/11 | 6,810 | 6,840 | 6,740 | 6,750 | -70 | -1% | 230,400 |
| 2024/10/10 | 6,860 | 6,860 | 6,790 | 6,820 | -40 | -0.6% | 198,500 |
| 2024/10/09 | 6,760 | 6,870 | 6,750 | 6,860 | +100 | +1.5% | 279,300 |
| 2024/10/08 | 6,820 | 6,840 | 6,760 | 6,760 | -90 | -1.3% | 265,600 |
| 2024/10/07 | 6,860 | 6,880 | 6,820 | 6,850 | ±0 | ±0% | 171,000 |
| 2024/10/04 | 6,880 | 6,910 | 6,820 | 6,850 | -30 | -0.4% | 242,400 |
| 2024/10/03 | 6,880 | 6,910 | 6,820 | 6,880 | +70 | +1% | 347,600 |
| 2024/10/02 | 6,880 | 6,940 | 6,810 | 6,810 | -70 | -1% | 329,700 |
| 2024/10/01 | 6,870 | 6,900 | 6,840 | 6,880 | +40 | +0.6% | 287,300 |
| 2024/09/30 | 6,680 | 6,870 | 6,670 | 6,840 | +80 | +1.2% | 574,200 |
| 2024/09/27 | 6,800 | 6,820 | 6,750 | 6,760 | -40 | -0.6% | 287,300 |
| 2024/09/26 | 6,780 | 6,800 | 6,740 | 6,800 | +50 | +0.7% | 343,800 |
| 2024/09/25 | 6,710 | 6,780 | 6,700 | 6,750 | +90 | +1.4% | 352,500 |
| 2024/09/24 | 6,610 | 6,690 | 6,570 | 6,660 | +50 | +0.8% | 381,900 |
| 2024/09/20 | 6,550 | 6,640 | 6,530 | 6,610 | +70 | +1.1% | 461,600 |
| 2024/09/19 | 6,570 | 6,600 | 6,520 | 6,540 | -20 | -0.3% | 194,000 |
| 2024/09/18 | 6,580 | 6,620 | 6,510 | 6,560 | ±0 | ±0% | 332,200 |
| 2024/09/17 | 6,500 | 6,560 | 6,460 | 6,560 | +60 | +0.9% | 239,200 |
| 2024/09/13 | 6,520 | 6,530 | 6,460 | 6,500 | -30 | -0.5% | 188,400 |
| 2024/09/12 | 6,440 | 6,530 | 6,420 | 6,530 | +100 | +1.6% | 322,600 |
| 2024/09/11 | 6,530 | 6,530 | 6,360 | 6,430 | -100 | -1.5% | 419,600 |
| 2024/09/10 | 6,470 | 6,590 | 6,460 | 6,530 | +70 | +1.1% | 425,800 |
| 2024/09/09 | 6,490 | 6,530 | 6,430 | 6,460 | -80 | -1.2% | 372,300 |
| 2024/09/06 | 6,630 | 6,660 | 6,490 | 6,540 | -90 | -1.4% | 514,500 |
| 2024/09/05 | 6,450 | 6,630 | 6,450 | 6,630 | +160 | +2.5% | 566,800 |
| 2024/09/04 | 6,460 | 6,510 | 6,450 | 6,470 | -50 | -0.8% | 275,400 |
| 2024/09/03 | 6,410 | 6,520 | 6,410 | 6,520 | +100 | +1.6% | 297,400 |
| 2024/09/02 | 6,390 | 6,440 | 6,370 | 6,420 | +10 | +0.2% | 196,400 |
| 2024/08/30 | 6,420 | 6,440 | 6,370 | 6,410 | -10 | -0.2% | 340,200 |
| 2024/08/29 | 6,410 | 6,440 | 6,370 | 6,420 | -30 | -0.5% | 240,400 |
| 2024/08/28 | 6,540 | 6,550 | 6,420 | 6,450 | -80 | -1.2% | 309,400 |
| 2024/08/27 | 6,490 | 6,530 | 6,450 | 6,530 | +40 | +0.6% | 274,700 |
| 2024/08/26 | 6,410 | 6,500 | 6,400 | 6,490 | +40 | +0.6% | 295,600 |
| 2024/08/23 | 6,440 | 6,470 | 6,390 | 6,450 | +40 | +0.6% | 289,600 |
| 2024/08/22 | 6,340 | 6,450 | 6,310 | 6,410 | +90 | +1.4% | 383,300 |
| 2024/08/21 | 6,340 | 6,340 | 6,280 | 6,320 | -20 | -0.3% | 251,100 |
| 2024/08/20 | 6,260 | 6,340 | 6,250 | 6,340 | +60 | +1% | 244,900 |
| 2024/08/19 | 6,280 | 6,280 | 6,200 | 6,280 | ±0 | ±0% | 292,800 |
| 2024/08/16 | 6,260 | 6,290 | 6,190 | 6,280 | +80 | +1.3% | 276,900 |
| 2024/08/15 | 6,280 | 6,290 | 6,160 | 6,200 | -60 | -1% | 331,100 |
201～
250
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「マクドナルド」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| マクドナルド | 659,000円 | +1.7% | +4.5% | 0.85% | 28.27倍 | 3.33倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| Ｆ＆ＬＣ | 852,800円 | +16.6% | +50.1% | 0.35% | 45.97倍 | 11.28倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| ミツコシイセタン | 256,000円 | +0.3% | -16.0% | 2.34% | 15.21倍 | 1.52倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| しまむら | 1,074,000円 | +3.9% | +2.3% | 1.91% | 18.42倍 | 1.58倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
| スギＨＤ | 400,900円 | +14.5% | +20.3% | 0.87% | 16.41倍 | 2.89倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
市場注目の銘柄
チャート関連のコラム
