モスフードサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 4,015 | 4,025 | 3,990 | 4,005 | -10 | -0.2% | 51,700 |
| 2025/08/18 | 3,970 | 4,035 | 3,965 | 4,015 | +45 | +1.1% | 63,400 |
| 2025/08/15 | 3,990 | 3,990 | 3,940 | 3,970 | -20 | -0.5% | 53,700 |
| 2025/08/14 | 4,010 | 4,010 | 3,970 | 3,990 | -50 | -1.2% | 59,700 |
| 2025/08/13 | 4,060 | 4,060 | 3,985 | 4,040 | -25 | -0.6% | 87,600 |
| 2025/08/12 | 4,010 | 4,165 | 4,010 | 4,065 | +95 | +2.4% | 149,700 |
| 2025/08/08 | 3,955 | 3,970 | 3,940 | 3,970 | +15 | +0.4% | 49,600 |
| 2025/08/07 | 3,945 | 3,980 | 3,935 | 3,955 | +10 | +0.3% | 58,800 |
| 2025/08/06 | 3,940 | 3,945 | 3,910 | 3,945 | +30 | +0.8% | 40,300 |
| 2025/08/05 | 3,910 | 3,955 | 3,910 | 3,915 | +20 | +0.5% | 54,700 |
| 2025/08/04 | 3,885 | 3,920 | 3,875 | 3,895 | -15 | -0.4% | 42,000 |
| 2025/08/01 | 3,850 | 3,910 | 3,840 | 3,910 | +75 | +2% | 76,300 |
| 2025/07/31 | 3,840 | 3,840 | 3,800 | 3,835 | +20 | +0.5% | 31,800 |
| 2025/07/30 | 3,795 | 3,820 | 3,790 | 3,815 | +5 | +0.1% | 39,200 |
| 2025/07/29 | 3,785 | 3,810 | 3,780 | 3,810 | +5 | +0.1% | 37,600 |
| 2025/07/28 | 3,775 | 3,805 | 3,760 | 3,805 | +30 | +0.8% | 54,100 |
| 2025/07/25 | 3,780 | 3,815 | 3,765 | 3,775 | ±0 | ±0% | 50,800 |
| 2025/07/24 | 3,765 | 3,780 | 3,755 | 3,775 | +10 | +0.3% | 36,100 |
| 2025/07/23 | 3,750 | 3,780 | 3,735 | 3,765 | +35 | +0.9% | 63,900 |
| 2025/07/22 | 3,775 | 3,795 | 3,725 | 3,730 | -40 | -1.1% | 40,500 |
| 2025/07/18 | 3,755 | 3,775 | 3,750 | 3,770 | +20 | +0.5% | 38,300 |
| 2025/07/17 | 3,725 | 3,750 | 3,725 | 3,750 | +10 | +0.3% | 28,800 |
| 2025/07/16 | 3,730 | 3,760 | 3,720 | 3,740 | ±0 | ±0% | 28,000 |
| 2025/07/15 | 3,755 | 3,785 | 3,740 | 3,740 | -15 | -0.4% | 44,500 |
| 2025/07/14 | 3,715 | 3,765 | 3,710 | 3,755 | +45 | +1.2% | 54,100 |
| 2025/07/11 | 3,675 | 3,715 | 3,675 | 3,710 | +35 | +1% | 35,800 |
| 2025/07/10 | 3,700 | 3,700 | 3,665 | 3,675 | -30 | -0.8% | 66,500 |
| 2025/07/09 | 3,690 | 3,715 | 3,685 | 3,705 | +30 | +0.8% | 43,200 |
| 2025/07/08 | 3,710 | 3,715 | 3,675 | 3,675 | -20 | -0.5% | 53,000 |
| 2025/07/07 | 3,720 | 3,725 | 3,695 | 3,695 | -15 | -0.4% | 43,000 |
| 2025/07/04 | 3,700 | 3,715 | 3,695 | 3,710 | +15 | +0.4% | 24,000 |
| 2025/07/03 | 3,705 | 3,710 | 3,685 | 3,695 | -25 | -0.7% | 30,100 |
| 2025/07/02 | 3,705 | 3,740 | 3,700 | 3,720 | +15 | +0.4% | 27,000 |
| 2025/07/01 | 3,710 | 3,740 | 3,705 | 3,705 | -5 | -0.1% | 31,900 |
| 2025/06/30 | 3,720 | 3,740 | 3,710 | 3,710 | ±0 | ±0% | 46,400 |
| 2025/06/27 | 3,700 | 3,710 | 3,670 | 3,710 | +10 | +0.3% | 42,100 |
| 2025/06/26 | 3,665 | 3,700 | 3,660 | 3,700 | +35 | +1% | 46,300 |
| 2025/06/25 | 3,675 | 3,675 | 3,650 | 3,665 | -15 | -0.4% | 56,200 |
| 2025/06/24 | 3,715 | 3,715 | 3,675 | 3,680 | -15 | -0.4% | 22,700 |
| 2025/06/23 | 3,685 | 3,720 | 3,680 | 3,695 | +10 | +0.3% | 25,400 |
| 2025/06/20 | 3,735 | 3,745 | 3,685 | 3,685 | -60 | -1.6% | 83,200 |
| 2025/06/19 | 3,730 | 3,750 | 3,725 | 3,745 | +15 | +0.4% | 34,100 |
| 2025/06/18 | 3,710 | 3,745 | 3,710 | 3,730 | +15 | +0.4% | 40,900 |
| 2025/06/17 | 3,715 | 3,725 | 3,695 | 3,715 | ±0 | ±0% | 32,100 |
| 2025/06/16 | 3,710 | 3,735 | 3,705 | 3,715 | +15 | +0.4% | 46,500 |
| 2025/06/13 | 3,700 | 3,715 | 3,680 | 3,700 | -20 | -0.5% | 59,900 |
| 2025/06/12 | 3,705 | 3,730 | 3,700 | 3,720 | +15 | +0.4% | 39,700 |
| 2025/06/11 | 3,690 | 3,740 | 3,690 | 3,705 | +15 | +0.4% | 57,400 |
| 2025/06/10 | 3,705 | 3,725 | 3,670 | 3,690 | -20 | -0.5% | 48,500 |
| 2025/06/09 | 3,665 | 3,710 | 3,665 | 3,710 | +45 | +1.2% | 64,600 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「モスフード」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 |
|---|---|---|---|---|---|---|---|---|
| モスフード | 402,500円 | +0.9% | -2.1% | 0.75% | 42.82倍 | 2.30倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| 伊藤忠食 | 1,064,000円 | +3.0% | +1.0% | 1.50% | 16.26倍 | 1.17倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 東テク | 315,000円 | +2.6% | +1.5% | 3.30% | 12.12倍 | 2.12倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| オートバクス | 155,000円 | +10.6% | +7.9% | 3.87% | 14.85倍 | 0.92倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| ミツウロコＧＨＤ | 217,000円 | +8.1% | +24.9% | 2.58% | 13.92倍 | 1.25倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
