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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/09 | 6,940 | 6,950 | 6,870 | 6,870 | -50 | -0.7% | 209,100 |
| 2024/04/08 | 6,900 | 6,920 | 6,860 | 6,920 | +20 | +0.3% | 198,900 |
| 2024/04/05 | 6,790 | 6,910 | 6,790 | 6,900 | +120 | +1.8% | 299,400 |
| 2024/04/04 | 6,840 | 6,840 | 6,780 | 6,780 | -40 | -0.6% | 213,500 |
| 2024/04/03 | 6,800 | 6,860 | 6,790 | 6,820 | -10 | -0.1% | 237,000 |
| 2024/04/02 | 6,890 | 6,890 | 6,810 | 6,830 | -50 | -0.7% | 191,900 |
| 2024/04/01 | 6,880 | 6,910 | 6,850 | 6,880 | +20 | +0.3% | 135,500 |
| 2024/03/29 | 6,840 | 6,890 | 6,840 | 6,860 | +60 | +0.9% | 152,800 |
| 2024/03/28 | 6,820 | 6,860 | 6,790 | 6,800 | -30 | -0.4% | 193,200 |
| 2024/03/27 | 6,800 | 6,860 | 6,770 | 6,830 | +30 | +0.4% | 203,400 |
| 2024/03/26 | 6,820 | 6,830 | 6,790 | 6,800 | -20 | -0.3% | 168,600 |
| 2024/03/25 | 6,860 | 6,870 | 6,820 | 6,820 | -40 | -0.6% | 184,300 |
| 2024/03/22 | 6,840 | 6,880 | 6,820 | 6,860 | +20 | +0.3% | 166,100 |
| 2024/03/21 | 6,870 | 6,890 | 6,810 | 6,840 | -30 | -0.4% | 205,200 |
301～
350
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
