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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/09 | 5,910 | 5,930 | 5,890 | 5,890 | -40 | -0.7% | 284,800 |
| 2023/11/08 | 5,900 | 5,930 | 5,880 | 5,930 | +30 | +0.5% | 291,600 |
| 2023/11/07 | 5,970 | 5,980 | 5,900 | 5,900 | -50 | -0.8% | 415,600 |
| 2023/11/06 | 5,980 | 5,980 | 5,930 | 5,950 | +10 | +0.2% | 277,900 |
| 2023/11/02 | 5,970 | 6,000 | 5,910 | 5,940 | -20 | -0.3% | 420,200 |
| 2023/11/01 | 5,900 | 5,960 | 5,890 | 5,960 | +70 | +1.2% | 441,500 |
| 2023/10/31 | 5,820 | 5,890 | 5,810 | 5,890 | +80 | +1.4% | 591,100 |
| 2023/10/30 | 5,800 | 5,830 | 5,800 | 5,810 | ±0 | ±0% | 260,600 |
| 2023/10/27 | 5,800 | 5,820 | 5,780 | 5,810 | +10 | +0.2% | 260,500 |
| 2023/10/26 | 5,780 | 5,800 | 5,780 | 5,800 | +10 | +0.2% | 169,400 |
| 2023/10/25 | 5,770 | 5,800 | 5,760 | 5,790 | +20 | +0.3% | 220,300 |
| 2023/10/24 | 5,760 | 5,770 | 5,730 | 5,770 | +10 | +0.2% | 210,400 |
| 2023/10/23 | 5,720 | 5,770 | 5,720 | 5,760 | +20 | +0.3% | 211,400 |
| 2023/10/20 | 5,730 | 5,760 | 5,730 | 5,740 | -10 | -0.2% | 263,400 |
401～
450
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
