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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 6,300 | 6,470 | 6,280 | 6,420 | +130 | +2.1% | 795,400 |
| 2023/11/13 | 5,980 | 6,290 | 5,980 | 6,290 | +360 | +6.1% | 1,480,700 |
| 2023/11/10 | 5,860 | 5,930 | 5,850 | 5,930 | +40 | +0.7% | 345,800 |
| 2023/11/09 | 5,910 | 5,930 | 5,890 | 5,890 | -40 | -0.7% | 284,800 |
| 2023/11/08 | 5,900 | 5,930 | 5,880 | 5,930 | +30 | +0.5% | 291,600 |
| 2023/11/07 | 5,970 | 5,980 | 5,900 | 5,900 | -50 | -0.8% | 415,600 |
| 2023/11/06 | 5,980 | 5,980 | 5,930 | 5,950 | +10 | +0.2% | 277,900 |
| 2023/11/02 | 5,970 | 6,000 | 5,910 | 5,940 | -20 | -0.3% | 420,200 |
| 2023/11/01 | 5,900 | 5,960 | 5,890 | 5,960 | +70 | +1.2% | 441,500 |
| 2023/10/31 | 5,820 | 5,890 | 5,810 | 5,890 | +80 | +1.4% | 591,100 |
| 2023/10/30 | 5,800 | 5,830 | 5,800 | 5,810 | ±0 | ±0% | 260,600 |
| 2023/10/27 | 5,800 | 5,820 | 5,780 | 5,810 | +10 | +0.2% | 260,500 |
| 2023/10/26 | 5,780 | 5,800 | 5,780 | 5,800 | +10 | +0.2% | 169,400 |
| 2023/10/25 | 5,770 | 5,800 | 5,760 | 5,790 | +20 | +0.3% | 220,300 |
| 2023/10/24 | 5,760 | 5,770 | 5,730 | 5,770 | +10 | +0.2% | 210,400 |
| 2023/10/23 | 5,720 | 5,770 | 5,720 | 5,760 | +20 | +0.3% | 211,400 |
| 2023/10/20 | 5,730 | 5,760 | 5,730 | 5,740 | -10 | -0.2% | 263,400 |
| 2023/10/19 | 5,710 | 5,750 | 5,710 | 5,750 | +20 | +0.3% | 177,000 |
| 2023/10/18 | 5,720 | 5,730 | 5,690 | 5,730 | +10 | +0.2% | 179,500 |
| 2023/10/17 | 5,710 | 5,740 | 5,710 | 5,720 | +30 | +0.5% | 216,700 |
| 2023/10/16 | 5,710 | 5,710 | 5,670 | 5,690 | -30 | -0.5% | 231,500 |
| 2023/10/13 | 5,770 | 5,770 | 5,720 | 5,720 | -60 | -1% | 245,000 |
| 2023/10/12 | 5,740 | 5,780 | 5,730 | 5,780 | +40 | +0.7% | 277,400 |
| 2023/10/11 | 5,740 | 5,760 | 5,740 | 5,740 | ±0 | ±0% | 125,800 |
| 2023/10/10 | 5,740 | 5,770 | 5,720 | 5,740 | ±0 | ±0% | 203,400 |
| 2023/10/06 | 5,750 | 5,770 | 5,740 | 5,740 | ±0 | ±0% | 146,700 |
| 2023/10/05 | 5,680 | 5,760 | 5,680 | 5,740 | +70 | +1.2% | 309,400 |
| 2023/10/04 | 5,650 | 5,680 | 5,640 | 5,670 | -20 | -0.4% | 276,700 |
| 2023/10/03 | 5,720 | 5,720 | 5,680 | 5,690 | +10 | +0.2% | 307,400 |
| 2023/10/02 | 5,720 | 5,720 | 5,680 | 5,680 | -30 | -0.5% | 261,100 |
| 2023/09/29 | 5,740 | 5,750 | 5,690 | 5,710 | -20 | -0.3% | 364,300 |
| 2023/09/28 | 5,710 | 5,740 | 5,690 | 5,730 | -10 | -0.2% | 248,300 |
| 2023/09/27 | 5,730 | 5,740 | 5,720 | 5,740 | ±0 | ±0% | 160,500 |
| 2023/09/26 | 5,730 | 5,770 | 5,720 | 5,740 | ±0 | ±0% | 266,400 |
| 2023/09/25 | 5,690 | 5,740 | 5,690 | 5,740 | +50 | +0.9% | 209,900 |
| 2023/09/22 | 5,680 | 5,720 | 5,680 | 5,690 | ±0 | ±0% | 218,600 |
| 2023/09/21 | 5,730 | 5,730 | 5,660 | 5,690 | -60 | -1% | 541,900 |
| 2023/09/20 | 5,750 | 5,770 | 5,740 | 5,750 | ±0 | ±0% | 319,000 |
| 2023/09/19 | 5,780 | 5,780 | 5,720 | 5,750 | -40 | -0.7% | 333,200 |
| 2023/09/15 | 5,760 | 5,800 | 5,750 | 5,790 | +20 | +0.3% | 429,400 |
| 2023/09/14 | 5,740 | 5,780 | 5,740 | 5,770 | +20 | +0.3% | 250,700 |
| 2023/09/13 | 5,780 | 5,780 | 5,750 | 5,750 | -30 | -0.5% | 151,200 |
| 2023/09/12 | 5,740 | 5,780 | 5,740 | 5,780 | +30 | +0.5% | 172,800 |
| 2023/09/11 | 5,740 | 5,750 | 5,720 | 5,750 | +30 | +0.5% | 154,400 |
| 2023/09/08 | 5,700 | 5,740 | 5,690 | 5,720 | -10 | -0.2% | 197,800 |
| 2023/09/07 | 5,730 | 5,740 | 5,700 | 5,730 | -20 | -0.3% | 367,300 |
| 2023/09/06 | 5,750 | 5,750 | 5,720 | 5,750 | ±0 | ±0% | 216,100 |
| 2023/09/05 | 5,770 | 5,780 | 5,730 | 5,750 | -30 | -0.5% | 213,300 |
| 2023/09/04 | 5,760 | 5,800 | 5,730 | 5,780 | +10 | +0.2% | 366,400 |
| 2023/09/01 | 5,770 | 5,780 | 5,750 | 5,770 | -20 | -0.3% | 238,100 |
251～
300
件表示中 / 3585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 | 625,000円 | +6.3% | +9.2% | 0.67% | 30.78倍 | 3.52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 |
| 良品計画 | 300,000円 | +10.9% | -5.0% | 1.33% | 20.90倍 | 2.71倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| マツキヨココカラ | 202,300円 | +2.7% | +1.2% | 2.08% | 15.55倍 | 1.63倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
| ＡＢＣ マート | 303,700円 | +7.9% | +9.5% | 2.17% | 17.41倍 | 2.09倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| しまむら | 766,100円 | +3.9% | +1.7% | 2.48% | 14.01倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
