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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,540 | 3,565 | 3,525 | 3,560 | +35 | +1% | 36,700 |
| 2025/02/17 | 3,575 | 3,590 | 3,525 | 3,525 | ±0 | ±0% | 84,100 |
| 2025/02/14 | 3,520 | 3,545 | 3,520 | 3,525 | +10 | +0.3% | 69,400 |
| 2025/02/13 | 3,515 | 3,530 | 3,510 | 3,515 | +20 | +0.6% | 46,000 |
| 2025/02/12 | 3,515 | 3,515 | 3,485 | 3,495 | ±0 | ±0% | 45,600 |
| 2025/02/10 | 3,490 | 3,510 | 3,490 | 3,495 | +10 | +0.3% | 37,800 |
| 2025/02/07 | 3,485 | 3,500 | 3,480 | 3,485 | +15 | +0.4% | 31,300 |
| 2025/02/06 | 3,450 | 3,485 | 3,450 | 3,470 | +15 | +0.4% | 47,900 |
| 2025/02/05 | 3,450 | 3,470 | 3,445 | 3,455 | +5 | +0.1% | 49,500 |
| 2025/02/04 | 3,495 | 3,510 | 3,450 | 3,450 | -15 | -0.4% | 53,200 |
| 2025/02/03 | 3,510 | 3,515 | 3,455 | 3,465 | -50 | -1.4% | 97,700 |
| 2025/01/31 | 3,550 | 3,550 | 3,515 | 3,515 | -20 | -0.6% | 46,400 |
| 2025/01/30 | 3,515 | 3,545 | 3,500 | 3,535 | +25 | +0.7% | 51,300 |
| 2025/01/29 | 3,500 | 3,515 | 3,495 | 3,510 | +15 | +0.4% | 49,800 |
| 2025/01/28 | 3,510 | 3,520 | 3,495 | 3,495 | +5 | +0.1% | 66,300 |
| 2025/01/27 | 3,455 | 3,490 | 3,450 | 3,490 | +50 | +1.5% | 42,700 |
| 2025/01/24 | 3,470 | 3,485 | 3,435 | 3,440 | -5 | -0.1% | 65,000 |
| 2025/01/23 | 3,445 | 3,455 | 3,425 | 3,445 | ±0 | ±0% | 49,300 |
| 2025/01/22 | 3,440 | 3,455 | 3,415 | 3,445 | +10 | +0.3% | 53,700 |
| 2025/01/21 | 3,450 | 3,460 | 3,435 | 3,435 | ±0 | ±0% | 48,500 |
| 2025/01/20 | 3,460 | 3,465 | 3,430 | 3,435 | -25 | -0.7% | 60,600 |
| 2025/01/17 | 3,490 | 3,495 | 3,455 | 3,460 | -35 | -1% | 50,900 |
| 2025/01/16 | 3,500 | 3,525 | 3,485 | 3,495 | -10 | -0.3% | 67,100 |
| 2025/01/15 | 3,500 | 3,530 | 3,500 | 3,505 | +5 | +0.1% | 43,800 |
| 2025/01/14 | 3,560 | 3,560 | 3,485 | 3,500 | -60 | -1.7% | 93,300 |
| 2025/01/10 | 3,580 | 3,585 | 3,560 | 3,560 | -20 | -0.6% | 54,200 |
| 2025/01/09 | 3,600 | 3,615 | 3,580 | 3,580 | -15 | -0.4% | 56,400 |
| 2025/01/08 | 3,630 | 3,635 | 3,590 | 3,595 | -40 | -1.1% | 77,700 |
| 2025/01/07 | 3,660 | 3,670 | 3,635 | 3,635 | -25 | -0.7% | 59,600 |
| 2025/01/06 | 3,715 | 3,725 | 3,660 | 3,660 | -40 | -1.1% | 67,800 |
| 2024/12/30 | 3,750 | 3,760 | 3,700 | 3,700 | -30 | -0.8% | 42,200 |
| 2024/12/27 | 3,740 | 3,745 | 3,715 | 3,730 | +10 | +0.3% | 50,800 |
| 2024/12/26 | 3,690 | 3,720 | 3,685 | 3,720 | +35 | +0.9% | 53,100 |
| 2024/12/25 | 3,700 | 3,720 | 3,660 | 3,685 | -10 | -0.3% | 46,900 |
| 2024/12/24 | 3,700 | 3,705 | 3,680 | 3,695 | -15 | -0.4% | 36,700 |
| 2024/12/23 | 3,710 | 3,740 | 3,705 | 3,710 | ±0 | ±0% | 58,900 |
| 2024/12/20 | 3,745 | 3,760 | 3,710 | 3,710 | -45 | -1.2% | 68,000 |
| 2024/12/19 | 3,715 | 3,765 | 3,715 | 3,755 | +25 | +0.7% | 48,800 |
| 2024/12/18 | 3,775 | 3,775 | 3,730 | 3,730 | -45 | -1.2% | 48,000 |
| 2024/12/17 | 3,795 | 3,815 | 3,770 | 3,775 | -30 | -0.8% | 53,100 |
| 2024/12/16 | 3,810 | 3,820 | 3,780 | 3,805 | -15 | -0.4% | 47,200 |
| 2024/12/13 | 3,780 | 3,845 | 3,780 | 3,820 | +10 | +0.3% | 96,900 |
| 2024/12/12 | 3,785 | 3,825 | 3,760 | 3,810 | +45 | +1.2% | 92,800 |
| 2024/12/11 | 3,735 | 3,775 | 3,735 | 3,765 | +30 | +0.8% | 62,600 |
| 2024/12/10 | 3,715 | 3,740 | 3,680 | 3,735 | +25 | +0.7% | 55,900 |
| 2024/12/09 | 3,670 | 3,710 | 3,665 | 3,710 | +35 | +1% | 51,700 |
| 2024/12/06 | 3,690 | 3,705 | 3,665 | 3,675 | -10 | -0.3% | 27,800 |
| 2024/12/05 | 3,690 | 3,695 | 3,665 | 3,685 | -5 | -0.1% | 41,500 |
| 2024/12/04 | 3,685 | 3,705 | 3,680 | 3,690 | +10 | +0.3% | 54,700 |
| 2024/12/03 | 3,615 | 3,700 | 3,615 | 3,680 | +65 | +1.8% | 92,800 |
51～
100
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
