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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,080 | 3,090 | 3,060 | 3,065 | ±0 | ±0% | 55,700 |
| 2021/06/14 | 3,080 | 3,080 | 3,055 | 3,065 | -5 | -0.2% | 31,200 |
| 2021/06/11 | 3,045 | 3,075 | 3,025 | 3,070 | -20 | -0.6% | 90,100 |
| 2021/06/10 | 3,120 | 3,120 | 3,060 | 3,090 | -70 | -2.2% | 100,600 |
| 2021/06/09 | 3,120 | 3,160 | 3,115 | 3,160 | +55 | +1.8% | 45,800 |
| 2021/06/08 | 3,100 | 3,120 | 3,085 | 3,105 | ±0 | ±0% | 27,400 |
| 2021/06/07 | 3,090 | 3,110 | 3,060 | 3,105 | +15 | +0.5% | 40,200 |
| 2021/06/04 | 3,110 | 3,115 | 3,075 | 3,090 | -30 | -1% | 51,000 |
| 2021/06/03 | 3,075 | 3,120 | 3,070 | 3,120 | +50 | +1.6% | 38,400 |
| 2021/06/02 | 3,095 | 3,095 | 3,060 | 3,070 | -40 | -1.3% | 37,300 |
| 2021/06/01 | 3,090 | 3,110 | 3,065 | 3,110 | +40 | +1.3% | 33,800 |
| 2021/05/31 | 3,105 | 3,135 | 3,070 | 3,070 | -45 | -1.4% | 32,200 |
| 2021/05/28 | 3,075 | 3,120 | 3,075 | 3,115 | +65 | +2.1% | 40,300 |
| 2021/05/27 | 3,110 | 3,125 | 3,040 | 3,050 | -80 | -2.6% | 97,300 |
| 2021/05/26 | 3,150 | 3,160 | 3,110 | 3,130 | -40 | -1.3% | 31,800 |
| 2021/05/25 | 3,180 | 3,195 | 3,160 | 3,170 | -40 | -1.2% | 22,800 |
| 2021/05/24 | 3,160 | 3,215 | 3,150 | 3,210 | +50 | +1.6% | 35,600 |
| 2021/05/21 | 3,245 | 3,245 | 3,160 | 3,160 | -85 | -2.6% | 42,700 |
| 2021/05/20 | 3,180 | 3,245 | 3,180 | 3,245 | +50 | +1.6% | 54,400 |
| 2021/05/19 | 3,145 | 3,195 | 3,140 | 3,195 | +15 | +0.5% | 44,400 |
| 2021/05/18 | 3,165 | 3,185 | 3,155 | 3,180 | +15 | +0.5% | 59,500 |
| 2021/05/17 | 3,145 | 3,170 | 3,080 | 3,165 | +40 | +1.3% | 69,200 |
| 2021/05/14 | 3,090 | 3,145 | 3,090 | 3,125 | +70 | +2.3% | 50,700 |
| 2021/05/13 | 3,050 | 3,075 | 3,000 | 3,055 | +5 | +0.2% | 69,400 |
| 2021/05/12 | 3,055 | 3,075 | 3,035 | 3,050 | +5 | +0.2% | 43,400 |
| 2021/05/11 | 3,090 | 3,110 | 3,030 | 3,045 | -30 | -1% | 68,900 |
| 2021/05/10 | 3,080 | 3,080 | 3,035 | 3,075 | +30 | +1% | 34,400 |
| 2021/05/07 | 3,080 | 3,080 | 3,040 | 3,045 | +15 | +0.5% | 29,700 |
| 2021/05/06 | 3,035 | 3,075 | 3,020 | 3,030 | +38 | +1.3% | 49,200 |
| 2021/04/30 | 3,025 | 3,040 | 2,990 | 2,992 | -33 | -1.1% | 74,600 |
| 2021/04/28 | 3,030 | 3,040 | 3,010 | 3,025 | -10 | -0.3% | 44,100 |
| 2021/04/27 | 3,060 | 3,060 | 3,030 | 3,035 | -15 | -0.5% | 31,700 |
| 2021/04/26 | 3,110 | 3,110 | 3,045 | 3,050 | -20 | -0.7% | 39,200 |
| 2021/04/23 | 3,050 | 3,090 | 3,050 | 3,070 | +5 | +0.2% | 28,000 |
| 2021/04/22 | 3,050 | 3,090 | 3,035 | 3,065 | +40 | +1.3% | 45,700 |
| 2021/04/21 | 3,040 | 3,055 | 3,020 | 3,025 | -50 | -1.6% | 62,600 |
| 2021/04/20 | 3,070 | 3,100 | 3,050 | 3,075 | -15 | -0.5% | 65,700 |
| 2021/04/19 | 3,130 | 3,135 | 3,070 | 3,090 | -40 | -1.3% | 81,600 |
| 2021/04/16 | 3,135 | 3,145 | 3,090 | 3,130 | -15 | -0.5% | 34,000 |
| 2021/04/15 | 3,125 | 3,150 | 3,120 | 3,145 | +55 | +1.8% | 45,400 |
| 2021/04/14 | 3,140 | 3,140 | 3,090 | 3,090 | -55 | -1.7% | 55,800 |
| 2021/04/13 | 3,155 | 3,190 | 3,135 | 3,145 | -40 | -1.3% | 43,800 |
| 2021/04/12 | 3,200 | 3,200 | 3,170 | 3,185 | +25 | +0.8% | 41,600 |
| 2021/04/09 | 3,180 | 3,195 | 3,150 | 3,160 | -30 | -0.9% | 77,700 |
| 2021/04/08 | 3,230 | 3,245 | 3,190 | 3,190 | -70 | -2.1% | 80,600 |
| 2021/04/07 | 3,225 | 3,270 | 3,225 | 3,260 | +35 | +1.1% | 51,800 |
| 2021/04/06 | 3,275 | 3,295 | 3,220 | 3,225 | -40 | -1.2% | 57,800 |
| 2021/04/05 | 3,230 | 3,265 | 3,220 | 3,265 | +55 | +1.7% | 50,300 |
| 2021/04/02 | 3,205 | 3,230 | 3,190 | 3,210 | +5 | +0.2% | 56,700 |
| 2021/04/01 | 3,245 | 3,245 | 3,200 | 3,205 | -45 | -1.4% | 62,800 |
951～
1000
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
