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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/06/03 | 6,490 | 6,510 | 6,450 | 6,450 | +10 | +0.2% | 460,400 |
| 2024/05/31 | 6,480 | 6,480 | 6,420 | 6,440 | -20 | -0.3% | 1,094,900 |
| 2024/05/30 | 6,480 | 6,480 | 6,400 | 6,460 | -40 | -0.6% | 463,500 |
| 2024/05/29 | 6,570 | 6,580 | 6,500 | 6,500 | -90 | -1.4% | 526,900 |
| 2024/05/28 | 6,580 | 6,600 | 6,570 | 6,590 | +30 | +0.5% | 227,300 |
| 2024/05/27 | 6,580 | 6,580 | 6,540 | 6,560 | ±0 | ±0% | 186,500 |
| 2024/05/24 | 6,520 | 6,580 | 6,520 | 6,560 | +20 | +0.3% | 223,200 |
| 2024/05/23 | 6,550 | 6,560 | 6,500 | 6,540 | -10 | -0.2% | 295,700 |
| 2024/05/22 | 6,600 | 6,630 | 6,550 | 6,550 | -60 | -0.9% | 342,200 |
| 2024/05/21 | 6,630 | 6,650 | 6,610 | 6,610 | ±0 | ±0% | 169,700 |
| 2024/05/20 | 6,650 | 6,660 | 6,610 | 6,610 | -40 | -0.6% | 281,300 |
| 2024/05/17 | 6,700 | 6,700 | 6,650 | 6,650 | -60 | -0.9% | 287,000 |
| 2024/05/16 | 6,660 | 6,710 | 6,620 | 6,710 | +110 | +1.7% | 416,800 |
| 2024/05/15 | 6,750 | 6,760 | 6,600 | 6,600 | -190 | -2.8% | 734,900 |
| 2024/05/14 | 6,830 | 6,830 | 6,760 | 6,790 | -20 | -0.3% | 352,300 |
| 2024/05/13 | 6,780 | 6,820 | 6,760 | 6,810 | +30 | +0.4% | 254,200 |
| 2024/05/10 | 6,820 | 6,830 | 6,780 | 6,780 | -40 | -0.6% | 273,300 |
| 2024/05/09 | 6,840 | 6,870 | 6,820 | 6,820 | -20 | -0.3% | 197,300 |
| 2024/05/08 | 6,900 | 6,920 | 6,840 | 6,840 | -70 | -1% | 325,200 |
| 2024/05/07 | 6,940 | 6,960 | 6,890 | 6,910 | -60 | -0.9% | 258,600 |
| 2024/05/02 | 6,990 | 7,010 | 6,950 | 6,970 | -20 | -0.3% | 132,600 |
| 2024/05/01 | 6,900 | 7,000 | 6,890 | 6,990 | +50 | +0.7% | 178,000 |
| 2024/04/30 | 6,930 | 6,940 | 6,850 | 6,940 | +70 | +1% | 332,600 |
| 2024/04/26 | 6,830 | 6,900 | 6,790 | 6,870 | +10 | +0.1% | 275,400 |
| 2024/04/25 | 6,920 | 6,930 | 6,830 | 6,860 | -40 | -0.6% | 252,400 |
| 2024/04/24 | 6,970 | 6,970 | 6,870 | 6,900 | -80 | -1.1% | 382,600 |
| 2024/04/23 | 7,020 | 7,050 | 6,980 | 6,980 | -30 | -0.4% | 182,500 |
| 2024/04/22 | 6,900 | 7,010 | 6,880 | 7,010 | +130 | +1.9% | 251,200 |
| 2024/04/19 | 6,920 | 6,920 | 6,830 | 6,880 | -40 | -0.6% | 225,500 |
| 2024/04/18 | 6,930 | 6,960 | 6,890 | 6,920 | -10 | -0.1% | 192,100 |
| 2024/04/17 | 7,020 | 7,020 | 6,930 | 6,930 | -50 | -0.7% | 180,500 |
| 2024/04/16 | 7,020 | 7,070 | 6,970 | 6,980 | -40 | -0.6% | 188,300 |
| 2024/04/15 | 6,970 | 7,080 | 6,960 | 7,020 | +70 | +1% | 231,700 |
| 2024/04/12 | 6,940 | 6,980 | 6,930 | 6,950 | +10 | +0.1% | 137,200 |
| 2024/04/11 | 6,870 | 6,940 | 6,850 | 6,940 | +30 | +0.4% | 169,300 |
| 2024/04/10 | 6,880 | 6,910 | 6,870 | 6,910 | +40 | +0.6% | 174,800 |
251～
300
件表示中 / 3732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 | 589,000円 | +1.7% | +2.3% | 0.95% | 25.68倍 | 3.13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 |
| ミツコシイセタン | 216,700円 | +0.3% | -16.0% | 2.77% | 13.12倍 | 1.33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 | 1,072,000円 | +3.9% | +2.3% | 1.91% | 18.39倍 | 1.48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 |
| ＡＢＣ マート | 296,700円 | +3.1% | +2.1% | 2.36% | 16.14倍 | 2.00倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| コスモス薬品 | 916,500円 | +7.5% | +0.3% | 0.71% | 29.65倍 | 2.98倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
市場注目の銘柄
チャート関連のコラム
