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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 5,710 | 5,730 | 5,710 | 5,730 | +10 | +0.2% | 191,500 |
| 2023/08/28 | 5,700 | 5,720 | 5,680 | 5,720 | +20 | +0.4% | 336,500 |
| 2023/08/25 | 5,720 | 5,720 | 5,690 | 5,700 | -30 | -0.5% | 182,700 |
| 2023/08/24 | 5,750 | 5,750 | 5,720 | 5,730 | -30 | -0.5% | 181,000 |
| 2023/08/23 | 5,730 | 5,760 | 5,710 | 5,760 | +30 | +0.5% | 268,200 |
| 2023/08/22 | 5,700 | 5,730 | 5,690 | 5,730 | +30 | +0.5% | 277,200 |
| 2023/08/21 | 5,670 | 5,720 | 5,670 | 5,700 | +20 | +0.4% | 330,900 |
| 2023/08/18 | 5,700 | 5,710 | 5,670 | 5,680 | -20 | -0.4% | 224,100 |
| 2023/08/17 | 5,760 | 5,760 | 5,660 | 5,700 | -100 | -1.7% | 457,800 |
| 2023/08/16 | 5,760 | 5,800 | 5,740 | 5,800 | +30 | +0.5% | 341,800 |
| 2023/08/15 | 5,760 | 5,780 | 5,720 | 5,770 | -20 | -0.3% | 435,200 |
| 2023/08/14 | 5,700 | 5,800 | 5,690 | 5,790 | +100 | +1.8% | 913,500 |
| 2023/08/10 | 5,670 | 5,690 | 5,650 | 5,690 | +30 | +0.5% | 325,100 |
| 2023/08/09 | 5,640 | 5,660 | 5,610 | 5,660 | +20 | +0.4% | 224,800 |
| 2023/08/08 | 5,670 | 5,700 | 5,640 | 5,640 | -20 | -0.4% | 261,100 |
| 2023/08/07 | 5,610 | 5,660 | 5,610 | 5,660 | +50 | +0.9% | 252,500 |
| 2023/08/04 | 5,610 | 5,610 | 5,580 | 5,610 | -10 | -0.2% | 180,300 |
| 2023/08/03 | 5,600 | 5,620 | 5,590 | 5,620 | ±0 | ±0% | 196,400 |
| 2023/08/02 | 5,620 | 5,620 | 5,600 | 5,620 | ±0 | ±0% | 219,200 |
| 2023/08/01 | 5,600 | 5,630 | 5,580 | 5,620 | +20 | +0.4% | 273,300 |
| 2023/07/31 | 5,570 | 5,600 | 5,560 | 5,600 | +40 | +0.7% | 346,700 |
| 2023/07/28 | 5,550 | 5,580 | 5,530 | 5,560 | +10 | +0.2% | 434,500 |
| 2023/07/27 | 5,530 | 5,550 | 5,520 | 5,550 | +20 | +0.4% | 198,100 |
| 2023/07/26 | 5,500 | 5,530 | 5,480 | 5,530 | +20 | +0.4% | 231,500 |
| 2023/07/25 | 5,530 | 5,540 | 5,500 | 5,510 | -20 | -0.4% | 223,200 |
| 2023/07/24 | 5,530 | 5,540 | 5,500 | 5,530 | +10 | +0.2% | 307,500 |
| 2023/07/21 | 5,500 | 5,520 | 5,480 | 5,520 | -10 | -0.2% | 319,100 |
| 2023/07/20 | 5,550 | 5,570 | 5,500 | 5,530 | -10 | -0.2% | 355,300 |
| 2023/07/19 | 5,500 | 5,540 | 5,500 | 5,540 | +20 | +0.4% | 295,200 |
| 2023/07/18 | 5,480 | 5,520 | 5,470 | 5,520 | +40 | +0.7% | 242,900 |
| 2023/07/14 | 5,490 | 5,500 | 5,460 | 5,480 | ±0 | ±0% | 187,700 |
| 2023/07/13 | 5,470 | 5,480 | 5,460 | 5,480 | +10 | +0.2% | 212,500 |
| 2023/07/12 | 5,500 | 5,520 | 5,450 | 5,470 | -60 | -1.1% | 375,100 |
| 2023/07/11 | 5,520 | 5,540 | 5,510 | 5,530 | +30 | +0.5% | 352,400 |
| 2023/07/10 | 5,490 | 5,540 | 5,490 | 5,500 | +10 | +0.2% | 379,000 |
| 2023/07/07 | 5,480 | 5,510 | 5,470 | 5,490 | ±0 | ±0% | 370,000 |
| 2023/07/06 | 5,540 | 5,550 | 5,480 | 5,490 | -90 | -1.6% | 725,300 |
| 2023/07/05 | 5,620 | 5,620 | 5,560 | 5,580 | -40 | -0.7% | 474,600 |
| 2023/07/04 | 5,610 | 5,620 | 5,590 | 5,620 | +10 | +0.2% | 337,400 |
| 2023/07/03 | 5,600 | 5,650 | 5,600 | 5,610 | ±0 | ±0% | 490,200 |
| 2023/06/30 | 5,650 | 5,650 | 5,600 | 5,610 | -50 | -0.9% | 719,300 |
| 2023/06/29 | 5,720 | 5,730 | 5,630 | 5,660 | -90 | -1.6% | 2,553,300 |
| 2023/06/28 | 5,810 | 5,810 | 5,750 | 5,750 | -50 | -0.9% | 2,975,200 |
| 2023/06/27 | 5,810 | 5,820 | 5,790 | 5,800 | -30 | -0.5% | 1,208,200 |
| 2023/06/26 | 5,810 | 5,830 | 5,800 | 5,830 | +30 | +0.5% | 877,900 |
| 2023/06/23 | 5,810 | 5,830 | 5,790 | 5,800 | +10 | +0.2% | 619,700 |
| 2023/06/22 | 5,800 | 5,840 | 5,770 | 5,790 | -20 | -0.3% | 987,400 |
| 2023/06/21 | 5,800 | 5,850 | 5,800 | 5,810 | +10 | +0.2% | 647,900 |
| 2023/06/20 | 5,770 | 5,800 | 5,760 | 5,800 | +50 | +0.9% | 544,500 |
| 2023/06/19 | 5,740 | 5,770 | 5,730 | 5,750 | +20 | +0.3% | 896,800 |
401～
450
件表示中 / 3683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 | 597,000円 | +1.7% | +2.3% | 0.94% | 26.03倍 | 3.14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 | 145,500円 | +8.8% | +7.4% | 2.45% | 28.68倍 | 14.47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 | 259,100円 | +2.7% | +1.2% | 1.62% | 19.92倍 | 2.09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 | 985,400円 | +3.9% | +2.3% | 2.08% | 16.90倍 | 1.45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 | 872,500円 | +7.5% | +0.3% | 0.74% | 28.23倍 | 2.84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
