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 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 3,115 | 3,135 | 3,100 | 3,100 | -5 | -0.2% | 51,400 |
| 2021/12/14 | 3,095 | 3,130 | 3,095 | 3,105 | -50 | -1.6% | 80,000 |
| 2021/12/13 | 3,170 | 3,175 | 3,140 | 3,155 | -10 | -0.3% | 32,200 |
| 2021/12/10 | 3,190 | 3,190 | 3,150 | 3,165 | -5 | -0.2% | 47,500 |
| 2021/12/09 | 3,190 | 3,190 | 3,155 | 3,170 | -20 | -0.6% | 41,500 |
| 2021/12/08 | 3,185 | 3,195 | 3,165 | 3,190 | +20 | +0.6% | 47,600 |
| 2021/12/07 | 3,140 | 3,175 | 3,120 | 3,170 | +70 | +2.3% | 50,500 |
| 2021/12/06 | 3,115 | 3,135 | 3,100 | 3,100 | -10 | -0.3% | 36,200 |
| 2021/12/03 | 3,060 | 3,125 | 3,060 | 3,110 | +70 | +2.3% | 53,900 |
| 2021/12/02 | 3,040 | 3,070 | 3,035 | 3,040 | -35 | -1.1% | 70,300 |
| 2021/12/01 | 3,060 | 3,100 | 3,035 | 3,075 | +20 | +0.7% | 66,700 |
| 2021/11/30 | 3,045 | 3,120 | 3,030 | 3,055 | +40 | +1.3% | 98,300 |
| 2021/11/29 | 3,080 | 3,090 | 3,015 | 3,015 | -100 | -3.2% | 126,200 |
| 2021/11/26 | 3,105 | 3,130 | 3,105 | 3,115 | -20 | -0.6% | 69,100 |
| 2021/11/25 | 3,120 | 3,140 | 3,110 | 3,135 | +40 | +1.3% | 44,300 |
| 2021/11/24 | 3,090 | 3,125 | 3,090 | 3,095 | +5 | +0.2% | 144,300 |
| 2021/11/22 | 3,105 | 3,105 | 3,070 | 3,090 | -35 | -1.1% | 134,100 |
| 2021/11/19 | 3,130 | 3,140 | 3,100 | 3,125 | -5 | -0.2% | 71,400 |
| 2021/11/18 | 3,090 | 3,135 | 3,085 | 3,130 | +40 | +1.3% | 80,000 |
| 2021/11/17 | 3,105 | 3,125 | 3,080 | 3,090 | -90 | -2.8% | 145,600 |
| 2021/11/16 | 3,160 | 3,210 | 3,160 | 3,180 | ±0 | ±0% | 57,700 |
| 2021/11/15 | 3,155 | 3,215 | 3,145 | 3,180 | +45 | +1.4% | 62,500 |
| 2021/11/12 | 3,115 | 3,150 | 3,115 | 3,135 | +15 | +0.5% | 35,900 |
| 2021/11/11 | 3,115 | 3,140 | 3,110 | 3,120 | +5 | +0.2% | 30,800 |
| 2021/11/10 | 3,120 | 3,130 | 3,110 | 3,115 | -5 | -0.2% | 30,400 |
| 2021/11/09 | 3,150 | 3,160 | 3,115 | 3,120 | -30 | -1% | 42,000 |
| 2021/11/08 | 3,155 | 3,180 | 3,130 | 3,150 | -5 | -0.2% | 36,800 |
| 2021/11/05 | 3,165 | 3,170 | 3,145 | 3,155 | -10 | -0.3% | 26,200 |
| 2021/11/04 | 3,220 | 3,220 | 3,155 | 3,165 | -40 | -1.2% | 78,700 |
| 2021/11/02 | 3,210 | 3,225 | 3,195 | 3,205 | -20 | -0.6% | 35,700 |
| 2021/11/01 | 3,200 | 3,225 | 3,190 | 3,225 | +55 | +1.7% | 52,900 |
| 2021/10/29 | 3,145 | 3,180 | 3,130 | 3,170 | +30 | +1% | 35,400 |
| 2021/10/28 | 3,110 | 3,145 | 3,105 | 3,140 | +25 | +0.8% | 227,400 |
| 2021/10/27 | 3,110 | 3,115 | 3,080 | 3,115 | +5 | +0.2% | 53,400 |
| 2021/10/26 | 3,090 | 3,110 | 3,080 | 3,110 | +5 | +0.2% | 59,700 |
| 2021/10/25 | 3,100 | 3,125 | 3,090 | 3,105 | -25 | -0.8% | 57,900 |
| 2021/10/22 | 3,110 | 3,150 | 3,105 | 3,130 | +10 | +0.3% | 66,400 |
| 2021/10/21 | 3,120 | 3,135 | 3,095 | 3,120 | -30 | -1% | 62,300 |
| 2021/10/20 | 3,145 | 3,165 | 3,135 | 3,150 | +15 | +0.5% | 38,700 |
| 2021/10/19 | 3,160 | 3,180 | 3,135 | 3,135 | -25 | -0.8% | 27,700 |
| 2021/10/18 | 3,180 | 3,180 | 3,140 | 3,160 | -25 | -0.8% | 37,300 |
| 2021/10/15 | 3,165 | 3,195 | 3,155 | 3,185 | +40 | +1.3% | 53,200 |
| 2021/10/14 | 3,115 | 3,145 | 3,090 | 3,145 | +5 | +0.2% | 61,400 |
| 2021/10/13 | 3,195 | 3,200 | 3,140 | 3,140 | -45 | -1.4% | 46,900 |
| 2021/10/12 | 3,190 | 3,220 | 3,165 | 3,185 | -25 | -0.8% | 75,000 |
| 2021/10/11 | 3,170 | 3,215 | 3,170 | 3,210 | +15 | +0.5% | 56,700 |
| 2021/10/08 | 3,135 | 3,215 | 3,125 | 3,195 | +95 | +3.1% | 118,500 |
| 2021/10/07 | 3,175 | 3,195 | 3,100 | 3,100 | -55 | -1.7% | 105,300 |
| 2021/10/06 | 3,220 | 3,235 | 3,145 | 3,155 | -45 | -1.4% | 105,500 |
| 2021/10/05 | 3,225 | 3,245 | 3,185 | 3,200 | -35 | -1.1% | 101,600 |
901～
950
件表示中 / 3766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 | 401,000円 | +0.9% | -2.1% | 0.75% | 42.66倍 | 2.29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 |
| 山 善 | 139,600円 | +2.7% | -10.2% | 3.72% | 16.93倍 | 0.94倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 東テク | 314,000円 | +2.6% | +1.5% | 3.31% | 12.08倍 | 2.11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 | 154,700円 | +10.6% | +7.9% | 3.88% | 14.81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 | 219,400円 | +8.1% | +24.9% | 2.55% | 14.07倍 | 1.26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
