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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 2,092 | 2,092 | 2,077 | 2,082 | -12 | -0.6% | 185,600 |
2010/06/16 | 2,097 | 2,099 | 2,092 | 2,094 | -1 | ±0% | 157,200 |
2010/06/15 | 2,085 | 2,095 | 2,084 | 2,095 | +13 | +0.6% | 166,600 |
2010/06/14 | 2,081 | 2,084 | 2,077 | 2,082 | +7 | +0.3% | 165,000 |
2010/06/11 | 2,073 | 2,079 | 2,073 | 2,075 | +8 | +0.4% | 204,000 |
2010/06/10 | 2,064 | 2,069 | 2,061 | 2,067 | +8 | +0.4% | 133,900 |
2010/06/09 | 2,060 | 2,064 | 2,055 | 2,059 | +6 | +0.3% | 135,900 |
2010/06/08 | 2,039 | 2,060 | 2,035 | 2,053 | +10 | +0.5% | 188,700 |
2010/06/07 | 2,045 | 2,045 | 2,033 | 2,043 | -7 | -0.3% | 129,500 |
2010/06/04 | 2,050 | 2,053 | 2,041 | 2,050 | +2 | +0.1% | 123,800 |
2010/06/03 | 2,040 | 2,048 | 2,040 | 2,048 | ±0 | ±0% | 142,200 |
2010/06/02 | 2,049 | 2,051 | 2,038 | 2,048 | -1 | ±0% | 134,700 |
2010/06/01 | 2,041 | 2,049 | 2,036 | 2,049 | +29 | +1.4% | 102,900 |
2010/05/31 | 2,030 | 2,055 | 2,020 | 2,020 | -10 | -0.5% | 191,300 |
2010/05/28 | 2,015 | 2,030 | 2,015 | 2,030 | +15 | +0.7% | 230,000 |
2010/05/27 | 2,000 | 2,016 | 1,997 | 2,015 | +10 | +0.5% | 190,500 |
2010/05/26 | 1,993 | 2,005 | 1,981 | 2,005 | ±0 | ±0% | 313,000 |
2010/05/25 | 2,003 | 2,005 | 1,996 | 2,005 | ±0 | ±0% | 179,700 |
2010/05/24 | 2,015 | 2,015 | 1,996 | 2,005 | -10 | -0.5% | 190,300 |
2010/05/21 | 2,000 | 2,015 | 1,990 | 2,015 | -5 | -0.2% | 277,900 |
2010/05/20 | 2,021 | 2,029 | 2,005 | 2,020 | -14 | -0.7% | 194,700 |
2010/05/19 | 2,050 | 2,055 | 2,014 | 2,034 | -25 | -1.2% | 220,100 |
2010/05/18 | 2,056 | 2,064 | 2,046 | 2,059 | +4 | +0.2% | 233,100 |
2010/05/17 | 2,033 | 2,058 | 2,033 | 2,055 | +20 | +1% | 224,600 |
2010/05/14 | 2,040 | 2,059 | 2,035 | 2,035 | -10 | -0.5% | 238,700 |
2010/05/13 | 2,044 | 2,045 | 2,026 | 2,045 | ±0 | ±0% | 158,400 |
2010/05/12 | 2,050 | 2,053 | 2,034 | 2,045 | -6 | -0.3% | 177,500 |
2010/05/11 | 2,055 | 2,059 | 2,034 | 2,051 | -2 | -0.1% | 297,700 |
2010/05/10 | 2,020 | 2,056 | 2,019 | 2,053 | +33 | +1.6% | 429,400 |
2010/05/07 | 1,985 | 2,020 | 1,985 | 2,020 | +32 | +1.6% | 605,000 |
2010/05/06 | 1,988 | 1,996 | 1,986 | 1,988 | -12 | -0.6% | 185,200 |
2010/04/30 | 1,986 | 2,000 | 1,983 | 2,000 | +14 | +0.7% | 175,400 |
2010/04/28 | 1,981 | 1,987 | 1,980 | 1,986 | -2 | -0.1% | 96,600 |
2010/04/27 | 1,992 | 1,992 | 1,981 | 1,988 | -5 | -0.3% | 131,400 |
2010/04/26 | 1,999 | 2,000 | 1,983 | 1,993 | -6 | -0.3% | 187,400 |
2010/04/23 | 1,980 | 1,999 | 1,977 | 1,999 | +19 | +1% | 339,500 |
2010/04/22 | 1,977 | 1,980 | 1,968 | 1,980 | +7 | +0.4% | 134,200 |
2010/04/21 | 1,969 | 1,977 | 1,966 | 1,973 | +13 | +0.7% | 133,400 |
2010/04/20 | 1,964 | 1,972 | 1,960 | 1,960 | -4 | -0.2% | 104,000 |
2010/04/19 | 1,974 | 1,974 | 1,940 | 1,964 | -10 | -0.5% | 193,600 |
2010/04/16 | 1,979 | 1,979 | 1,973 | 1,974 | -5 | -0.3% | 140,900 |
2010/04/15 | 1,979 | 1,980 | 1,971 | 1,979 | +1 | +0.1% | 167,700 |
2010/04/14 | 1,972 | 1,978 | 1,961 | 1,978 | +3 | +0.2% | 170,500 |
2010/04/13 | 1,970 | 1,975 | 1,950 | 1,975 | +4 | +0.2% | 235,200 |
2010/04/12 | 1,948 | 1,974 | 1,946 | 1,971 | +32 | +1.7% | 356,300 |
2010/04/09 | 1,924 | 1,939 | 1,923 | 1,939 | +20 | +1% | 253,200 |
2010/04/08 | 1,906 | 1,920 | 1,906 | 1,919 | +12 | +0.6% | 242,300 |
2010/04/07 | 1,906 | 1,907 | 1,901 | 1,907 | +2 | +0.1% | 119,300 |
2010/04/06 | 1,905 | 1,905 | 1,897 | 1,905 | ±0 | ±0% | 124,200 |
2010/04/05 | 1,900 | 1,908 | 1,899 | 1,905 | +6 | +0.3% | 123,700 |
3401~
3450
件表示中 / 3452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 | 677,000円 | +6.3% | +9.2% | 0.62% | 33.34倍 | 3.97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 |
MonotaRO | 164,700円 | +12.7% | +13.6% | 1.15% | 32.61倍 | 9.47倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
ミツコシイセタン | 232,100円 | +8.1% | +79.9% | 1.38% | 21.78倍 | 1.52倍 |
|
百貨店首位。08年4月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
ABC マート | 315,500円 | +6.3% | +3.2% | 2.09% | 19.39倍 | 2.30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」 |
良品計画 | 248,000円 | +10.1% | +27.2% | 1.61% | 19.89倍 | 2.32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 |
市場注目の銘柄
チャート関連のコラム