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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 6,500 | 6,600 | 6,500 | 6,560 | +10 | +0.2% | 391,600 |
| 2024/01/24 | 6,650 | 6,650 | 6,550 | 6,550 | -150 | -2.2% | 430,400 |
| 2024/01/23 | 6,720 | 6,750 | 6,680 | 6,700 | -40 | -0.6% | 293,900 |
| 2024/01/22 | 6,680 | 6,770 | 6,660 | 6,740 | +60 | +0.9% | 378,500 |
| 2024/01/19 | 6,710 | 6,720 | 6,660 | 6,680 | -20 | -0.3% | 323,400 |
| 2024/01/18 | 6,750 | 6,780 | 6,660 | 6,700 | -100 | -1.5% | 461,000 |
| 2024/01/17 | 6,590 | 6,840 | 6,570 | 6,800 | +200 | +3% | 705,500 |
| 2024/01/16 | 6,680 | 6,710 | 6,570 | 6,600 | -30 | -0.5% | 619,200 |
| 2024/01/15 | 6,480 | 6,630 | 6,470 | 6,630 | +170 | +2.6% | 607,700 |
| 2024/01/12 | 6,340 | 6,460 | 6,330 | 6,460 | +130 | +2.1% | 701,900 |
| 2024/01/11 | 6,330 | 6,340 | 6,280 | 6,330 | +10 | +0.2% | 451,200 |
| 2024/01/10 | 6,280 | 6,330 | 6,240 | 6,320 | +50 | +0.8% | 611,600 |
| 2024/01/09 | 6,180 | 6,270 | 6,170 | 6,270 | +110 | +1.8% | 679,900 |
| 2024/01/05 | 6,160 | 6,190 | 6,140 | 6,160 | +30 | +0.5% | 359,600 |
| 2024/01/04 | 6,140 | 6,150 | 6,080 | 6,130 | +20 | +0.3% | 535,500 |
| 2023/12/29 | 6,030 | 6,110 | 6,000 | 6,110 | +80 | +1.3% | 703,500 |
| 2023/12/28 | 5,970 | 6,030 | 5,960 | 6,030 | +10 | +0.2% | 1,895,700 |
| 2023/12/27 | 6,070 | 6,090 | 6,020 | 6,020 | -60 | -1% | 2,804,800 |
| 2023/12/26 | 6,120 | 6,130 | 6,070 | 6,080 | -40 | -0.7% | 842,300 |
| 2023/12/25 | 6,070 | 6,120 | 6,070 | 6,120 | +40 | +0.7% | 700,600 |
| 2023/12/22 | 6,050 | 6,080 | 6,050 | 6,080 | +40 | +0.7% | 485,200 |
| 2023/12/21 | 6,050 | 6,060 | 6,030 | 6,040 | -50 | -0.8% | 632,100 |
| 2023/12/20 | 6,070 | 6,110 | 6,050 | 6,090 | +50 | +0.8% | 722,600 |
| 2023/12/19 | 6,050 | 6,070 | 6,010 | 6,040 | +20 | +0.3% | 503,000 |
| 2023/12/18 | 5,970 | 6,020 | 5,950 | 6,020 | +50 | +0.8% | 731,900 |
| 2023/12/15 | 5,970 | 5,990 | 5,950 | 5,970 | -50 | -0.8% | 1,325,700 |
| 2023/12/14 | 6,060 | 6,080 | 6,010 | 6,020 | -70 | -1.1% | 1,149,400 |
| 2023/12/13 | 6,080 | 6,140 | 6,080 | 6,090 | +10 | +0.2% | 619,400 |
| 2023/12/12 | 6,150 | 6,160 | 6,080 | 6,080 | -20 | -0.3% | 805,800 |
| 2023/12/11 | 6,100 | 6,140 | 6,090 | 6,100 | -60 | -1% | 1,149,800 |
| 2023/12/08 | 6,170 | 6,180 | 6,150 | 6,160 | -10 | -0.2% | 804,900 |
| 2023/12/07 | 6,250 | 6,250 | 6,150 | 6,170 | -80 | -1.3% | 1,054,300 |
| 2023/12/06 | 6,230 | 6,270 | 6,220 | 6,250 | +10 | +0.2% | 385,700 |
| 2023/12/05 | 6,270 | 6,300 | 6,240 | 6,240 | -30 | -0.5% | 481,300 |
| 2023/12/04 | 6,240 | 6,290 | 6,230 | 6,270 | -10 | -0.2% | 634,200 |
| 2023/12/01 | 6,300 | 6,310 | 6,270 | 6,280 | -30 | -0.5% | 560,200 |
| 2023/11/30 | 6,300 | 6,350 | 6,270 | 6,310 | -20 | -0.3% | 1,156,800 |
| 2023/11/29 | 6,400 | 6,410 | 6,330 | 6,330 | -60 | -0.9% | 561,100 |
| 2023/11/28 | 6,370 | 6,400 | 6,350 | 6,390 | +40 | +0.6% | 463,500 |
| 2023/11/27 | 6,340 | 6,360 | 6,300 | 6,350 | +10 | +0.2% | 526,300 |
| 2023/11/24 | 6,370 | 6,370 | 6,330 | 6,340 | -30 | -0.5% | 389,300 |
| 2023/11/22 | 6,370 | 6,380 | 6,300 | 6,370 | +40 | +0.6% | 316,800 |
| 2023/11/21 | 6,350 | 6,350 | 6,310 | 6,330 | -50 | -0.8% | 341,200 |
| 2023/11/20 | 6,350 | 6,380 | 6,330 | 6,380 | +10 | +0.2% | 341,300 |
| 2023/11/17 | 6,300 | 6,370 | 6,270 | 6,370 | +100 | +1.6% | 431,700 |
| 2023/11/16 | 6,380 | 6,380 | 6,260 | 6,270 | -60 | -0.9% | 404,900 |
| 2023/11/15 | 6,430 | 6,450 | 6,300 | 6,330 | -90 | -1.4% | 555,500 |
| 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 |
301～
350
件表示中 / 3682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 | 590,000円 | +1.7% | +2.3% | 0.95% | 25.72倍 | 3.10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 |
| ＺＯＺＯ | 143,800円 | +8.8% | +7.4% | 2.48% | 28.34倍 | 14.30倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| マツキヨココカラ | 254,200円 | +2.7% | +1.2% | 1.65% | 19.54倍 | 2.05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 |
| しまむら | 965,300円 | +3.9% | +2.3% | 2.12% | 16.56倍 | 1.42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 |
| コスモス薬品 | 839,900円 | +7.5% | +0.3% | 0.77% | 27.17倍 | 2.73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
