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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 6,170 | 6,260 | 6,150 | 6,260 | +110 | +1.8% | 417,800 |
| 2024/08/13 | 6,060 | 6,150 | 6,000 | 6,150 | +100 | +1.7% | 312,800 |
| 2024/08/09 | 6,120 | 6,170 | 6,030 | 6,050 | -60 | -1% | 331,300 |
| 2024/08/08 | 6,070 | 6,180 | 6,040 | 6,110 | +60 | +1% | 324,200 |
| 2024/08/07 | 6,110 | 6,160 | 6,020 | 6,050 | -60 | -1% | 423,200 |
| 2024/08/06 | 6,010 | 6,150 | 5,930 | 6,110 | +300 | +5.2% | 659,000 |
| 2024/08/05 | 5,950 | 6,130 | 5,780 | 5,810 | -240 | -4% | 950,200 |
| 2024/08/02 | 6,060 | 6,110 | 6,030 | 6,050 | -70 | -1.1% | 386,500 |
| 2024/08/01 | 6,200 | 6,200 | 6,100 | 6,120 | -90 | -1.4% | 243,100 |
| 2024/07/31 | 6,120 | 6,210 | 6,110 | 6,210 | +110 | +1.8% | 301,400 |
| 2024/07/30 | 6,130 | 6,130 | 6,060 | 6,100 | -50 | -0.8% | 253,800 |
| 2024/07/29 | 6,110 | 6,150 | 6,100 | 6,150 | +50 | +0.8% | 248,200 |
| 2024/07/26 | 6,180 | 6,190 | 6,100 | 6,100 | -120 | -1.9% | 325,400 |
| 2024/07/25 | 6,100 | 6,240 | 6,090 | 6,220 | +90 | +1.5% | 519,700 |
| 2024/07/24 | 6,240 | 6,240 | 6,130 | 6,130 | -110 | -1.8% | 291,900 |
| 2024/07/23 | 6,180 | 6,260 | 6,160 | 6,240 | +60 | +1% | 359,000 |
| 2024/07/22 | 6,170 | 6,250 | 6,160 | 6,180 | +10 | +0.2% | 361,900 |
| 2024/07/19 | 6,130 | 6,170 | 6,100 | 6,170 | +10 | +0.2% | 426,200 |
| 2024/07/18 | 6,210 | 6,230 | 6,150 | 6,160 | -30 | -0.5% | 493,800 |
| 2024/07/17 | 6,190 | 6,200 | 6,150 | 6,190 | +20 | +0.3% | 450,900 |
| 2024/07/16 | 6,110 | 6,180 | 6,020 | 6,170 | +100 | +1.6% | 752,200 |
| 2024/07/12 | 6,010 | 6,090 | 6,010 | 6,070 | +80 | +1.3% | 624,600 |
| 2024/07/11 | 5,950 | 6,000 | 5,930 | 5,990 | +90 | +1.5% | 550,700 |
| 2024/07/10 | 5,960 | 5,990 | 5,860 | 5,900 | -80 | -1.3% | 892,700 |
| 2024/07/09 | 6,010 | 6,060 | 5,970 | 5,980 | -40 | -0.7% | 695,800 |
| 2024/07/08 | 6,100 | 6,130 | 6,020 | 6,020 | -50 | -0.8% | 519,400 |
| 2024/07/05 | 6,150 | 6,190 | 6,060 | 6,070 | -60 | -1% | 689,000 |
| 2024/07/04 | 6,220 | 6,230 | 6,130 | 6,130 | -70 | -1.1% | 468,300 |
| 2024/07/03 | 6,340 | 6,340 | 6,200 | 6,200 | -150 | -2.4% | 463,400 |
| 2024/07/02 | 6,360 | 6,370 | 6,310 | 6,350 | +10 | +0.2% | 355,100 |
| 2024/07/01 | 6,310 | 6,360 | 6,280 | 6,340 | ±0 | ±0% | 351,200 |
| 2024/06/28 | 6,510 | 6,530 | 6,330 | 6,340 | -110 | -1.7% | 590,700 |
| 2024/06/27 | 6,340 | 6,450 | 6,320 | 6,450 | +100 | +1.6% | 2,039,900 |
| 2024/06/26 | 6,390 | 6,390 | 6,320 | 6,350 | -10 | -0.2% | 1,807,200 |
| 2024/06/25 | 6,290 | 6,380 | 6,280 | 6,360 | +80 | +1.3% | 1,034,700 |
| 2024/06/24 | 6,200 | 6,300 | 6,180 | 6,280 | +100 | +1.6% | 1,078,000 |
| 2024/06/21 | 6,180 | 6,230 | 6,170 | 6,180 | -20 | -0.3% | 979,100 |
| 2024/06/20 | 6,280 | 6,400 | 6,180 | 6,200 | +80 | +1.3% | 1,353,000 |
| 2024/06/19 | 6,310 | 6,310 | 6,110 | 6,120 | -190 | -3% | 1,052,800 |
| 2024/06/18 | 6,300 | 6,340 | 6,290 | 6,310 | +40 | +0.6% | 446,400 |
| 2024/06/17 | 6,370 | 6,380 | 6,270 | 6,270 | -120 | -1.9% | 783,200 |
| 2024/06/14 | 6,350 | 6,420 | 6,350 | 6,390 | +10 | +0.2% | 541,200 |
| 2024/06/13 | 6,440 | 6,450 | 6,380 | 6,380 | -50 | -0.8% | 640,800 |
| 2024/06/12 | 6,430 | 6,450 | 6,420 | 6,430 | -20 | -0.3% | 394,700 |
| 2024/06/11 | 6,450 | 6,470 | 6,430 | 6,450 | +20 | +0.3% | 458,900 |
| 2024/06/10 | 6,430 | 6,490 | 6,410 | 6,430 | ±0 | ±0% | 552,600 |
| 2024/06/07 | 6,380 | 6,450 | 6,370 | 6,430 | +100 | +1.6% | 536,000 |
| 2024/06/06 | 6,440 | 6,460 | 6,330 | 6,330 | -110 | -1.7% | 852,100 |
| 2024/06/05 | 6,450 | 6,480 | 6,440 | 6,440 | -30 | -0.5% | 352,800 |
| 2024/06/04 | 6,430 | 6,490 | 6,420 | 6,470 | +20 | +0.3% | 338,400 |
251～
300
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
