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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,660 | 3,670 | 3,605 | 3,640 | -25 | -0.7% | 52,100 |
| 2025/05/01 | 3,680 | 3,680 | 3,655 | 3,665 | -30 | -0.8% | 46,200 |
| 2025/04/30 | 3,740 | 3,740 | 3,680 | 3,695 | -45 | -1.2% | 75,500 |
| 2025/04/28 | 3,730 | 3,770 | 3,725 | 3,740 | +5 | +0.1% | 53,600 |
| 2025/04/25 | 3,800 | 3,800 | 3,730 | 3,735 | -80 | -2.1% | 56,100 |
| 2025/04/24 | 3,885 | 3,895 | 3,800 | 3,815 | -95 | -2.4% | 53,600 |
| 2025/04/23 | 3,900 | 3,915 | 3,885 | 3,910 | +20 | +0.5% | 63,100 |
| 2025/04/22 | 3,865 | 3,915 | 3,860 | 3,890 | +30 | +0.8% | 79,600 |
| 2025/04/21 | 3,820 | 3,870 | 3,820 | 3,860 | +55 | +1.4% | 56,200 |
| 2025/04/18 | 3,800 | 3,820 | 3,795 | 3,805 | +5 | +0.1% | 54,900 |
| 2025/04/17 | 3,865 | 3,870 | 3,785 | 3,800 | -65 | -1.7% | 56,200 |
| 2025/04/16 | 3,790 | 3,865 | 3,790 | 3,865 | +90 | +2.4% | 111,200 |
| 2025/04/15 | 3,800 | 3,825 | 3,765 | 3,775 | -10 | -0.3% | 73,500 |
| 2025/04/14 | 3,770 | 3,810 | 3,755 | 3,785 | +15 | +0.4% | 97,500 |
| 2025/04/11 | 3,710 | 3,770 | 3,695 | 3,770 | +15 | +0.4% | 115,900 |
| 2025/04/10 | 3,660 | 3,760 | 3,630 | 3,755 | +135 | +3.7% | 175,100 |
| 2025/04/09 | 3,575 | 3,640 | 3,535 | 3,620 | -5 | -0.1% | 123,500 |
| 2025/04/08 | 3,530 | 3,625 | 3,485 | 3,625 | +165 | +4.8% | 155,700 |
| 2025/04/07 | 3,480 | 3,520 | 3,375 | 3,460 | -90 | -2.5% | 197,700 |
| 2025/04/04 | 3,560 | 3,565 | 3,500 | 3,550 | -35 | -1% | 108,600 |
| 2025/04/03 | 3,545 | 3,595 | 3,525 | 3,585 | ±0 | ±0% | 100,900 |
| 2025/04/02 | 3,650 | 3,650 | 3,580 | 3,585 | -55 | -1.5% | 84,900 |
| 2025/04/01 | 3,680 | 3,695 | 3,615 | 3,640 | -20 | -0.5% | 95,800 |
| 2025/03/31 | 3,660 | 3,685 | 3,630 | 3,660 | -20 | -0.5% | 157,000 |
| 2025/03/28 | 3,595 | 3,700 | 3,575 | 3,680 | +45 | +1.2% | 515,300 |
| 2025/03/27 | 3,600 | 3,650 | 3,595 | 3,635 | +40 | +1.1% | 595,000 |
| 2025/03/26 | 3,615 | 3,615 | 3,590 | 3,595 | +5 | +0.1% | 219,200 |
| 2025/03/25 | 3,580 | 3,610 | 3,580 | 3,590 | +10 | +0.3% | 252,200 |
| 2025/03/24 | 3,595 | 3,610 | 3,575 | 3,580 | -15 | -0.4% | 310,300 |
| 2025/03/21 | 3,570 | 3,615 | 3,565 | 3,595 | +15 | +0.4% | 396,500 |
| 2025/03/19 | 3,600 | 3,610 | 3,580 | 3,580 | -30 | -0.8% | 210,100 |
| 2025/03/18 | 3,600 | 3,630 | 3,600 | 3,610 | +10 | +0.3% | 108,300 |
| 2025/03/17 | 3,595 | 3,610 | 3,590 | 3,600 | ±0 | ±0% | 133,400 |
| 2025/03/14 | 3,610 | 3,610 | 3,590 | 3,600 | -10 | -0.3% | 108,300 |
| 2025/03/13 | 3,625 | 3,655 | 3,610 | 3,610 | +10 | +0.3% | 126,000 |
| 2025/03/12 | 3,610 | 3,615 | 3,580 | 3,600 | -10 | -0.3% | 89,300 |
| 2025/03/11 | 3,550 | 3,635 | 3,550 | 3,610 | +60 | +1.7% | 134,500 |
| 2025/03/10 | 3,550 | 3,570 | 3,550 | 3,550 | +20 | +0.6% | 119,600 |
| 2025/03/07 | 3,520 | 3,555 | 3,500 | 3,530 | -20 | -0.6% | 136,800 |
| 2025/03/06 | 3,535 | 3,565 | 3,535 | 3,550 | +5 | +0.1% | 105,900 |
| 2025/03/05 | 3,540 | 3,555 | 3,530 | 3,545 | +15 | +0.4% | 55,200 |
| 2025/03/04 | 3,545 | 3,555 | 3,525 | 3,530 | -20 | -0.6% | 68,900 |
| 2025/03/03 | 3,540 | 3,570 | 3,540 | 3,550 | +20 | +0.6% | 72,300 |
| 2025/02/28 | 3,530 | 3,555 | 3,530 | 3,530 | -15 | -0.4% | 151,000 |
| 2025/02/27 | 3,540 | 3,555 | 3,530 | 3,545 | +5 | +0.1% | 43,300 |
| 2025/02/26 | 3,555 | 3,565 | 3,525 | 3,540 | -20 | -0.6% | 52,400 |
| 2025/02/25 | 3,535 | 3,570 | 3,515 | 3,560 | +25 | +0.7% | 56,700 |
| 2025/02/21 | 3,535 | 3,540 | 3,515 | 3,535 | -20 | -0.6% | 44,900 |
| 2025/02/20 | 3,580 | 3,585 | 3,540 | 3,555 | -35 | -1% | 50,900 |
| 2025/02/19 | 3,565 | 3,595 | 3,565 | 3,590 | +30 | +0.8% | 37,800 |
1～
50
件表示中 / 3692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 | 364,000円 | +1.0% | +1.3% | 0.82% | 42.38倍 | 2.10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 |
| あいＨＤ | 211,800円 | +36.5% | -43.0% | 4.72% | 6.34倍 | 1.06倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| 日本ライフＬ | 155,000円 | +10.5% | +19.1% | 3.42% | 11.81倍 | 1.99倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| あらた | 320,500円 | +2.6% | +8.2% | 3.18% | 9.73倍 | 0.95倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ＩＤＯＭ | 107,300円 | +2.5% | +10.4% | 3.79% | 7.92倍 | 1.36倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
