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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,270 | 3,295 | 3,260 | 3,290 | +20 | +0.6% | 45,300 |
| 2021/08/26 | 3,225 | 3,270 | 3,220 | 3,270 | +60 | +1.9% | 60,500 |
| 2021/08/25 | 3,210 | 3,240 | 3,200 | 3,210 | +10 | +0.3% | 57,500 |
| 2021/08/24 | 3,170 | 3,210 | 3,165 | 3,200 | +30 | +0.9% | 57,600 |
| 2021/08/23 | 3,160 | 3,170 | 3,145 | 3,170 | +40 | +1.3% | 27,900 |
| 2021/08/20 | 3,130 | 3,155 | 3,130 | 3,130 | -10 | -0.3% | 34,500 |
| 2021/08/19 | 3,145 | 3,170 | 3,135 | 3,140 | -5 | -0.2% | 44,500 |
| 2021/08/18 | 3,135 | 3,150 | 3,120 | 3,145 | +35 | +1.1% | 35,700 |
| 2021/08/17 | 3,115 | 3,135 | 3,105 | 3,110 | +10 | +0.3% | 32,900 |
| 2021/08/16 | 3,100 | 3,115 | 3,065 | 3,100 | -35 | -1.1% | 63,500 |
| 2021/08/13 | 3,085 | 3,135 | 3,080 | 3,135 | +35 | +1.1% | 43,700 |
| 2021/08/12 | 3,100 | 3,100 | 3,085 | 3,100 | +25 | +0.8% | 22,000 |
| 2021/08/11 | 3,070 | 3,110 | 3,070 | 3,075 | +5 | +0.2% | 42,800 |
| 2021/08/10 | 3,060 | 3,105 | 3,050 | 3,070 | +20 | +0.7% | 50,300 |
| 2021/08/06 | 3,070 | 3,075 | 3,050 | 3,050 | -25 | -0.8% | 24,100 |
| 2021/08/05 | 3,065 | 3,090 | 3,060 | 3,075 | -5 | -0.2% | 22,700 |
| 2021/08/04 | 3,100 | 3,105 | 3,075 | 3,080 | -35 | -1.1% | 36,400 |
| 2021/08/03 | 3,155 | 3,170 | 3,115 | 3,115 | -55 | -1.7% | 27,700 |
| 2021/08/02 | 3,135 | 3,185 | 3,135 | 3,170 | +40 | +1.3% | 38,400 |
| 2021/07/30 | 3,160 | 3,160 | 3,120 | 3,130 | -45 | -1.4% | 24,800 |
| 2021/07/29 | 3,160 | 3,175 | 3,145 | 3,175 | +15 | +0.5% | 31,900 |
| 2021/07/28 | 3,165 | 3,180 | 3,150 | 3,160 | -15 | -0.5% | 23,100 |
| 2021/07/27 | 3,140 | 3,180 | 3,140 | 3,175 | +35 | +1.1% | 30,300 |
| 2021/07/26 | 3,150 | 3,160 | 3,125 | 3,140 | +35 | +1.1% | 26,300 |
| 2021/07/21 | 3,105 | 3,140 | 3,105 | 3,105 | +15 | +0.5% | 22,200 |
| 2021/07/20 | 3,095 | 3,115 | 3,090 | 3,090 | -35 | -1.1% | 35,500 |
| 2021/07/19 | 3,125 | 3,135 | 3,105 | 3,125 | ±0 | ±0% | 40,500 |
| 2021/07/16 | 3,125 | 3,145 | 3,115 | 3,125 | -5 | -0.2% | 25,500 |
| 2021/07/15 | 3,165 | 3,175 | 3,120 | 3,130 | -35 | -1.1% | 30,300 |
| 2021/07/14 | 3,160 | 3,195 | 3,155 | 3,165 | -10 | -0.3% | 31,900 |
| 2021/07/13 | 3,170 | 3,175 | 3,155 | 3,175 | +5 | +0.2% | 26,300 |
| 2021/07/12 | 3,150 | 3,180 | 3,150 | 3,170 | +65 | +2.1% | 52,000 |
| 2021/07/09 | 3,090 | 3,110 | 3,065 | 3,105 | -25 | -0.8% | 92,800 |
| 2021/07/08 | 3,150 | 3,165 | 3,130 | 3,130 | -20 | -0.6% | 34,100 |
| 2021/07/07 | 3,130 | 3,170 | 3,130 | 3,150 | -15 | -0.5% | 22,900 |
| 2021/07/06 | 3,150 | 3,175 | 3,130 | 3,165 | +35 | +1.1% | 33,800 |
| 2021/07/05 | 3,130 | 3,140 | 3,120 | 3,130 | -15 | -0.5% | 28,600 |
| 2021/07/02 | 3,090 | 3,155 | 3,090 | 3,145 | +55 | +1.8% | 73,900 |
| 2021/07/01 | 3,060 | 3,090 | 3,040 | 3,090 | +55 | +1.8% | 47,800 |
| 2021/06/30 | 3,045 | 3,065 | 3,030 | 3,035 | +20 | +0.7% | 40,000 |
| 2021/06/29 | 3,025 | 3,030 | 3,005 | 3,015 | -35 | -1.1% | 58,700 |
| 2021/06/28 | 3,045 | 3,060 | 3,035 | 3,050 | -20 | -0.7% | 45,500 |
| 2021/06/25 | 3,100 | 3,105 | 3,070 | 3,070 | -30 | -1% | 31,800 |
| 2021/06/24 | 3,085 | 3,105 | 3,070 | 3,100 | +10 | +0.3% | 29,400 |
| 2021/06/23 | 3,080 | 3,090 | 3,070 | 3,090 | +20 | +0.7% | 23,900 |
| 2021/06/22 | 3,065 | 3,080 | 3,050 | 3,070 | +40 | +1.3% | 51,800 |
| 2021/06/21 | 3,005 | 3,030 | 2,991 | 3,030 | -5 | -0.2% | 77,000 |
| 2021/06/18 | 3,070 | 3,070 | 3,030 | 3,035 | -35 | -1.1% | 58,400 |
| 2021/06/17 | 3,060 | 3,090 | 3,060 | 3,070 | -5 | -0.2% | 32,000 |
| 2021/06/16 | 3,065 | 3,075 | 3,060 | 3,075 | +10 | +0.3% | 23,800 |
901～
950
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
