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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 6,830 | 6,880 | 6,800 | 6,870 | +40 | +0.6% | 182,200 |
| 2024/03/18 | 6,810 | 6,830 | 6,770 | 6,830 | +20 | +0.3% | 191,400 |
| 2024/03/15 | 6,790 | 6,810 | 6,760 | 6,810 | ±0 | ±0% | 238,100 |
| 2024/03/14 | 6,720 | 6,820 | 6,710 | 6,810 | +20 | +0.3% | 137,500 |
| 2024/03/13 | 6,850 | 6,850 | 6,780 | 6,790 | -40 | -0.6% | 192,200 |
| 2024/03/12 | 6,740 | 6,830 | 6,720 | 6,830 | +70 | +1% | 188,000 |
| 2024/03/11 | 6,770 | 6,790 | 6,690 | 6,760 | -50 | -0.7% | 291,600 |
| 2024/03/08 | 6,890 | 6,890 | 6,800 | 6,810 | -90 | -1.3% | 328,800 |
| 2024/03/07 | 6,960 | 7,010 | 6,900 | 6,900 | -70 | -1% | 289,500 |
| 2024/03/06 | 6,930 | 6,980 | 6,920 | 6,970 | +30 | +0.4% | 386,300 |
| 2024/03/05 | 6,920 | 6,940 | 6,880 | 6,940 | +20 | +0.3% | 199,800 |
| 2024/03/04 | 6,900 | 6,950 | 6,880 | 6,920 | +10 | +0.1% | 183,600 |
| 2024/03/01 | 6,980 | 6,990 | 6,880 | 6,910 | -60 | -0.9% | 243,400 |
| 2024/02/29 | 6,950 | 6,990 | 6,910 | 6,970 | +40 | +0.6% | 436,300 |
| 2024/02/28 | 6,820 | 6,960 | 6,800 | 6,930 | +80 | +1.2% | 299,400 |
| 2024/02/27 | 6,870 | 6,880 | 6,820 | 6,850 | -10 | -0.1% | 210,500 |
| 2024/02/26 | 6,860 | 6,940 | 6,850 | 6,860 | ±0 | ±0% | 303,300 |
| 2024/02/22 | 6,920 | 6,940 | 6,850 | 6,860 | -50 | -0.7% | 233,100 |
| 2024/02/21 | 6,840 | 6,950 | 6,840 | 6,910 | +70 | +1% | 293,900 |
| 2024/02/20 | 6,930 | 6,940 | 6,840 | 6,840 | -70 | -1% | 239,000 |
| 2024/02/19 | 6,870 | 6,940 | 6,870 | 6,910 | +50 | +0.7% | 221,100 |
| 2024/02/16 | 6,980 | 7,010 | 6,860 | 6,860 | -60 | -0.9% | 373,500 |
| 2024/02/15 | 7,160 | 7,170 | 6,890 | 6,920 | -120 | -1.7% | 526,200 |
| 2024/02/14 | 7,020 | 7,150 | 7,010 | 7,040 | +40 | +0.6% | 538,700 |
| 2024/02/13 | 6,860 | 7,020 | 6,840 | 7,000 | +240 | +3.6% | 961,600 |
| 2024/02/09 | 6,700 | 6,910 | 6,610 | 6,760 | +280 | +4.3% | 1,339,500 |
| 2024/02/08 | 6,570 | 6,580 | 6,480 | 6,480 | -20 | -0.3% | 465,700 |
| 2024/02/07 | 6,530 | 6,540 | 6,480 | 6,500 | -10 | -0.2% | 215,200 |
| 2024/02/06 | 6,570 | 6,570 | 6,500 | 6,510 | -40 | -0.6% | 234,000 |
| 2024/02/05 | 6,600 | 6,610 | 6,550 | 6,550 | -30 | -0.5% | 186,000 |
| 2024/02/02 | 6,620 | 6,620 | 6,560 | 6,580 | -10 | -0.2% | 168,600 |
| 2024/02/01 | 6,570 | 6,630 | 6,560 | 6,590 | +30 | +0.5% | 222,600 |
| 2024/01/31 | 6,490 | 6,560 | 6,480 | 6,560 | +30 | +0.5% | 272,800 |
| 2024/01/30 | 6,490 | 6,570 | 6,480 | 6,530 | +30 | +0.5% | 238,400 |
| 2024/01/29 | 6,460 | 6,520 | 6,460 | 6,500 | +50 | +0.8% | 227,800 |
| 2024/01/26 | 6,540 | 6,550 | 6,450 | 6,450 | -110 | -1.7% | 392,500 |
| 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 |
351～
400
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
