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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,140 | 3,145 | 3,095 | 3,095 | -50 | -1.6% | 163,200 |
| 2022/09/02 | 3,175 | 3,175 | 3,125 | 3,145 | -5 | -0.2% | 169,300 |
| 2022/09/01 | 3,175 | 3,190 | 3,150 | 3,150 | -30 | -0.9% | 108,400 |
| 2022/08/31 | 3,170 | 3,195 | 3,170 | 3,180 | +10 | +0.3% | 118,800 |
| 2022/08/30 | 3,215 | 3,220 | 3,170 | 3,170 | -25 | -0.8% | 105,600 |
| 2022/08/29 | 3,165 | 3,210 | 3,160 | 3,195 | -10 | -0.3% | 69,100 |
| 2022/08/26 | 3,220 | 3,220 | 3,200 | 3,205 | -5 | -0.2% | 56,600 |
| 2022/08/25 | 3,230 | 3,230 | 3,205 | 3,210 | ±0 | ±0% | 55,300 |
| 2022/08/24 | 3,195 | 3,210 | 3,175 | 3,210 | +25 | +0.8% | 78,500 |
| 2022/08/23 | 3,195 | 3,200 | 3,150 | 3,185 | -15 | -0.5% | 106,100 |
| 2022/08/22 | 3,230 | 3,240 | 3,195 | 3,200 | -30 | -0.9% | 90,600 |
| 2022/08/19 | 3,255 | 3,255 | 3,230 | 3,230 | +15 | +0.5% | 67,900 |
| 2022/08/18 | 3,235 | 3,255 | 3,215 | 3,215 | -20 | -0.6% | 59,500 |
| 2022/08/17 | 3,300 | 3,300 | 3,220 | 3,235 | -40 | -1.2% | 129,800 |
| 2022/08/16 | 3,265 | 3,275 | 3,215 | 3,275 | +20 | +0.6% | 111,800 |
| 2022/08/15 | 3,200 | 3,350 | 3,200 | 3,255 | -120 | -3.6% | 160,200 |
| 2022/08/12 | 3,370 | 3,410 | 3,350 | 3,375 | +15 | +0.4% | 99,500 |
| 2022/08/10 | 3,350 | 3,360 | 3,320 | 3,360 | -5 | -0.1% | 60,400 |
| 2022/08/09 | 3,405 | 3,430 | 3,350 | 3,365 | -40 | -1.2% | 91,700 |
| 2022/08/08 | 3,450 | 3,450 | 3,400 | 3,405 | -40 | -1.2% | 57,200 |
| 2022/08/05 | 3,440 | 3,455 | 3,435 | 3,445 | +20 | +0.6% | 56,000 |
| 2022/08/04 | 3,440 | 3,440 | 3,410 | 3,425 | ±0 | ±0% | 33,400 |
| 2022/08/03 | 3,435 | 3,435 | 3,405 | 3,425 | +15 | +0.4% | 42,600 |
| 2022/08/02 | 3,475 | 3,475 | 3,400 | 3,410 | -65 | -1.9% | 79,100 |
| 2022/08/01 | 3,430 | 3,475 | 3,425 | 3,475 | +55 | +1.6% | 104,900 |
| 2022/07/29 | 3,415 | 3,420 | 3,400 | 3,420 | +5 | +0.1% | 53,300 |
| 2022/07/28 | 3,385 | 3,415 | 3,365 | 3,415 | +45 | +1.3% | 83,300 |
| 2022/07/27 | 3,375 | 3,380 | 3,340 | 3,370 | -5 | -0.1% | 66,700 |
| 2022/07/26 | 3,390 | 3,405 | 3,360 | 3,375 | -15 | -0.4% | 46,200 |
| 2022/07/25 | 3,390 | 3,405 | 3,385 | 3,390 | +5 | +0.1% | 78,800 |
| 2022/07/22 | 3,385 | 3,395 | 3,365 | 3,385 | +10 | +0.3% | 57,100 |
| 2022/07/21 | 3,380 | 3,385 | 3,360 | 3,375 | +10 | +0.3% | 60,700 |
| 2022/07/20 | 3,350 | 3,370 | 3,330 | 3,365 | +25 | +0.7% | 84,600 |
| 2022/07/19 | 3,340 | 3,350 | 3,300 | 3,340 | ±0 | ±0% | 81,800 |
| 2022/07/15 | 3,335 | 3,340 | 3,315 | 3,340 | +10 | +0.3% | 62,100 |
| 2022/07/14 | 3,280 | 3,330 | 3,270 | 3,330 | +55 | +1.7% | 97,000 |
| 2022/07/13 | 3,250 | 3,285 | 3,250 | 3,275 | +30 | +0.9% | 57,400 |
| 2022/07/12 | 3,250 | 3,250 | 3,220 | 3,245 | ±0 | ±0% | 48,300 |
| 2022/07/11 | 3,205 | 3,245 | 3,205 | 3,245 | +55 | +1.7% | 69,800 |
| 2022/07/08 | 3,210 | 3,215 | 3,170 | 3,190 | -15 | -0.5% | 87,600 |
| 2022/07/07 | 3,225 | 3,225 | 3,180 | 3,205 | -15 | -0.5% | 42,800 |
| 2022/07/06 | 3,215 | 3,225 | 3,200 | 3,220 | +5 | +0.2% | 45,800 |
| 2022/07/05 | 3,200 | 3,230 | 3,185 | 3,215 | +15 | +0.5% | 72,900 |
| 2022/07/04 | 3,175 | 3,200 | 3,165 | 3,200 | +50 | +1.6% | 62,300 |
| 2022/07/01 | 3,140 | 3,155 | 3,125 | 3,150 | +30 | +1% | 65,400 |
| 2022/06/30 | 3,130 | 3,135 | 3,105 | 3,120 | -10 | -0.3% | 57,100 |
| 2022/06/29 | 3,125 | 3,150 | 3,105 | 3,130 | +5 | +0.2% | 102,900 |
| 2022/06/28 | 3,090 | 3,125 | 3,090 | 3,125 | +45 | +1.5% | 52,000 |
| 2022/06/27 | 3,115 | 3,120 | 3,080 | 3,080 | -20 | -0.6% | 36,800 |
| 2022/06/24 | 3,085 | 3,105 | 3,080 | 3,100 | +25 | +0.8% | 59,500 |
651～
700
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
