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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,280 | 3,300 | 3,240 | 3,250 | -35 | -1.1% | 109,200 |
| 2021/03/30 | 3,315 | 3,345 | 3,270 | 3,285 | -70 | -2.1% | 278,300 |
| 2021/03/29 | 3,360 | 3,375 | 3,325 | 3,355 | +10 | +0.3% | 612,700 |
| 2021/03/26 | 3,390 | 3,390 | 3,340 | 3,345 | -20 | -0.6% | 286,900 |
| 2021/03/25 | 3,400 | 3,405 | 3,350 | 3,365 | ±0 | ±0% | 233,200 |
| 2021/03/24 | 3,425 | 3,425 | 3,315 | 3,365 | -40 | -1.2% | 167,800 |
| 2021/03/23 | 3,460 | 3,465 | 3,405 | 3,405 | -55 | -1.6% | 141,800 |
| 2021/03/22 | 3,445 | 3,475 | 3,405 | 3,460 | +15 | +0.4% | 217,600 |
| 2021/03/19 | 3,410 | 3,445 | 3,380 | 3,445 | +15 | +0.4% | 198,100 |
| 2021/03/18 | 3,445 | 3,445 | 3,405 | 3,430 | -20 | -0.6% | 111,800 |
| 2021/03/17 | 3,390 | 3,450 | 3,375 | 3,450 | +75 | +2.2% | 133,500 |
| 2021/03/16 | 3,340 | 3,395 | 3,325 | 3,375 | +30 | +0.9% | 102,500 |
| 2021/03/15 | 3,280 | 3,345 | 3,275 | 3,345 | +65 | +2% | 107,100 |
| 2021/03/12 | 3,315 | 3,315 | 3,250 | 3,280 | -55 | -1.6% | 144,500 |
| 2021/03/11 | 3,290 | 3,335 | 3,265 | 3,335 | +50 | +1.5% | 115,700 |
| 2021/03/10 | 3,280 | 3,315 | 3,240 | 3,285 | +15 | +0.5% | 133,300 |
| 2021/03/09 | 3,215 | 3,280 | 3,195 | 3,270 | +75 | +2.3% | 152,900 |
| 2021/03/08 | 3,195 | 3,210 | 3,175 | 3,195 | +10 | +0.3% | 74,600 |
| 2021/03/05 | 3,200 | 3,200 | 3,130 | 3,185 | -30 | -0.9% | 140,900 |
| 2021/03/04 | 3,120 | 3,215 | 3,120 | 3,215 | +55 | +1.7% | 127,600 |
| 2021/03/03 | 3,160 | 3,170 | 3,135 | 3,160 | +15 | +0.5% | 67,900 |
| 2021/03/02 | 3,150 | 3,150 | 3,095 | 3,145 | ±0 | ±0% | 92,500 |
| 2021/03/01 | 3,120 | 3,150 | 3,095 | 3,145 | +75 | +2.4% | 103,800 |
| 2021/02/26 | 3,105 | 3,110 | 3,070 | 3,070 | -50 | -1.6% | 100,100 |
| 2021/02/25 | 3,160 | 3,160 | 3,120 | 3,120 | -20 | -0.6% | 70,100 |
| 2021/02/24 | 3,105 | 3,140 | 3,105 | 3,140 | +20 | +0.6% | 61,200 |
| 2021/02/22 | 3,120 | 3,135 | 3,105 | 3,120 | +20 | +0.6% | 45,500 |
| 2021/02/19 | 3,125 | 3,125 | 3,090 | 3,100 | -25 | -0.8% | 44,000 |
| 2021/02/18 | 3,165 | 3,165 | 3,110 | 3,125 | -45 | -1.4% | 56,100 |
| 2021/02/17 | 3,150 | 3,190 | 3,135 | 3,170 | +30 | +1% | 69,100 |
| 2021/02/16 | 3,150 | 3,155 | 3,120 | 3,140 | -15 | -0.5% | 44,500 |
| 2021/02/15 | 3,150 | 3,180 | 3,130 | 3,155 | +25 | +0.8% | 90,700 |
| 2021/02/12 | 3,100 | 3,140 | 3,090 | 3,130 | +55 | +1.8% | 62,700 |
| 2021/02/10 | 3,080 | 3,095 | 3,055 | 3,075 | -5 | -0.2% | 46,000 |
| 2021/02/09 | 3,085 | 3,085 | 3,055 | 3,080 | -30 | -1% | 51,700 |
| 2021/02/08 | 3,120 | 3,135 | 3,085 | 3,110 | +5 | +0.2% | 54,500 |
| 2021/02/05 | 3,100 | 3,115 | 3,080 | 3,105 | +25 | +0.8% | 45,800 |
| 2021/02/04 | 3,085 | 3,110 | 3,075 | 3,080 | -5 | -0.2% | 31,500 |
| 2021/02/03 | 3,055 | 3,115 | 3,050 | 3,085 | +30 | +1% | 51,100 |
| 2021/02/02 | 3,055 | 3,055 | 3,035 | 3,055 | -5 | -0.2% | 54,800 |
| 2021/02/01 | 3,090 | 3,090 | 3,060 | 3,060 | -45 | -1.4% | 44,200 |
| 2021/01/29 | 3,110 | 3,145 | 3,095 | 3,105 | -35 | -1.1% | 69,900 |
| 2021/01/28 | 3,090 | 3,140 | 3,085 | 3,140 | +35 | +1.1% | 264,800 |
| 2021/01/27 | 3,095 | 3,125 | 3,085 | 3,105 | +35 | +1.1% | 66,500 |
| 2021/01/26 | 3,045 | 3,070 | 3,035 | 3,070 | +5 | +0.2% | 45,300 |
| 2021/01/25 | 3,075 | 3,075 | 3,035 | 3,065 | +5 | +0.2% | 34,100 |
| 2021/01/22 | 3,100 | 3,105 | 3,045 | 3,060 | -45 | -1.4% | 58,300 |
| 2021/01/21 | 3,135 | 3,165 | 3,090 | 3,105 | -30 | -1% | 81,000 |
| 2021/01/20 | 3,115 | 3,135 | 3,080 | 3,135 | +20 | +0.6% | 69,600 |
| 2021/01/19 | 2,999 | 3,135 | 2,988 | 3,115 | +110 | +3.7% | 162,400 |
1001～
1050
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
