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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,235 | 3,250 | 3,220 | 3,230 | -5 | -0.2% | 80,400 |
| 2023/12/07 | 3,255 | 3,265 | 3,235 | 3,235 | -25 | -0.8% | 52,700 |
| 2023/12/06 | 3,255 | 3,270 | 3,250 | 3,260 | +5 | +0.2% | 44,700 |
| 2023/12/05 | 3,285 | 3,290 | 3,250 | 3,255 | -30 | -0.9% | 66,000 |
| 2023/12/04 | 3,300 | 3,305 | 3,275 | 3,285 | -20 | -0.6% | 56,000 |
| 2023/12/01 | 3,335 | 3,340 | 3,300 | 3,305 | -30 | -0.9% | 80,800 |
| 2023/11/30 | 3,285 | 3,335 | 3,275 | 3,335 | +50 | +1.5% | 213,000 |
| 2023/11/29 | 3,275 | 3,305 | 3,275 | 3,285 | +10 | +0.3% | 82,700 |
| 2023/11/28 | 3,235 | 3,275 | 3,225 | 3,275 | +45 | +1.4% | 92,200 |
| 2023/11/27 | 3,235 | 3,235 | 3,210 | 3,230 | ±0 | ±0% | 71,400 |
| 2023/11/24 | 3,230 | 3,230 | 3,205 | 3,230 | +10 | +0.3% | 74,200 |
| 2023/11/22 | 3,220 | 3,225 | 3,205 | 3,220 | -5 | -0.2% | 66,800 |
| 2023/11/21 | 3,205 | 3,230 | 3,200 | 3,225 | +20 | +0.6% | 84,500 |
| 2023/11/20 | 3,255 | 3,255 | 3,205 | 3,205 | -30 | -0.9% | 82,500 |
| 2023/11/17 | 3,220 | 3,235 | 3,205 | 3,235 | +15 | +0.5% | 57,900 |
| 2023/11/16 | 3,280 | 3,280 | 3,215 | 3,220 | -45 | -1.4% | 74,000 |
| 2023/11/15 | 3,290 | 3,290 | 3,255 | 3,265 | -5 | -0.2% | 60,700 |
| 2023/11/14 | 3,270 | 3,285 | 3,245 | 3,270 | +5 | +0.2% | 77,000 |
| 2023/11/13 | 3,285 | 3,310 | 3,260 | 3,265 | +15 | +0.5% | 59,900 |
| 2023/11/10 | 3,240 | 3,260 | 3,225 | 3,250 | ±0 | ±0% | 64,400 |
| 2023/11/09 | 3,265 | 3,265 | 3,230 | 3,250 | -20 | -0.6% | 46,500 |
| 2023/11/08 | 3,260 | 3,275 | 3,240 | 3,270 | +10 | +0.3% | 79,100 |
| 2023/11/07 | 3,275 | 3,285 | 3,250 | 3,260 | -25 | -0.8% | 69,300 |
| 2023/11/06 | 3,290 | 3,300 | 3,270 | 3,285 | +10 | +0.3% | 70,200 |
| 2023/11/02 | 3,300 | 3,305 | 3,250 | 3,275 | -20 | -0.6% | 59,000 |
| 2023/11/01 | 3,300 | 3,305 | 3,285 | 3,295 | ±0 | ±0% | 80,500 |
| 2023/10/31 | 3,245 | 3,300 | 3,235 | 3,295 | +50 | +1.5% | 98,800 |
| 2023/10/30 | 3,235 | 3,255 | 3,230 | 3,245 | ±0 | ±0% | 86,500 |
| 2023/10/27 | 3,235 | 3,245 | 3,220 | 3,245 | +10 | +0.3% | 47,000 |
| 2023/10/26 | 3,225 | 3,260 | 3,220 | 3,235 | +10 | +0.3% | 74,500 |
| 2023/10/25 | 3,220 | 3,235 | 3,205 | 3,225 | ±0 | ±0% | 45,100 |
| 2023/10/24 | 3,220 | 3,245 | 3,205 | 3,225 | +15 | +0.5% | 61,300 |
| 2023/10/23 | 3,220 | 3,225 | 3,205 | 3,210 | -15 | -0.5% | 51,100 |
| 2023/10/20 | 3,200 | 3,255 | 3,200 | 3,225 | +25 | +0.8% | 83,600 |
| 2023/10/19 | 3,170 | 3,210 | 3,170 | 3,200 | ±0 | ±0% | 50,900 |
| 2023/10/18 | 3,200 | 3,205 | 3,165 | 3,200 | ±0 | ±0% | 64,200 |
| 2023/10/17 | 3,200 | 3,220 | 3,185 | 3,200 | +5 | +0.2% | 43,200 |
| 2023/10/16 | 3,265 | 3,265 | 3,190 | 3,195 | -65 | -2% | 88,500 |
| 2023/10/13 | 3,275 | 3,275 | 3,245 | 3,260 | -10 | -0.3% | 70,500 |
| 2023/10/12 | 3,255 | 3,280 | 3,240 | 3,270 | +5 | +0.2% | 53,500 |
| 2023/10/11 | 3,270 | 3,280 | 3,255 | 3,265 | -10 | -0.3% | 41,600 |
| 2023/10/10 | 3,260 | 3,280 | 3,245 | 3,275 | ±0 | ±0% | 79,600 |
| 2023/10/06 | 3,270 | 3,285 | 3,265 | 3,275 | ±0 | ±0% | 57,000 |
| 2023/10/05 | 3,220 | 3,280 | 3,220 | 3,275 | +40 | +1.2% | 88,300 |
| 2023/10/04 | 3,210 | 3,260 | 3,205 | 3,235 | +10 | +0.3% | 136,500 |
| 2023/10/03 | 3,220 | 3,260 | 3,205 | 3,225 | +15 | +0.5% | 88,100 |
| 2023/10/02 | 3,270 | 3,280 | 3,205 | 3,210 | -80 | -2.4% | 162,200 |
| 2023/09/29 | 3,320 | 3,335 | 3,285 | 3,290 | -5 | -0.2% | 144,100 |
| 2023/09/28 | 3,330 | 3,335 | 3,290 | 3,295 | -85 | -2.5% | 315,100 |
| 2023/09/27 | 3,410 | 3,415 | 3,355 | 3,380 | -35 | -1% | 681,700 |
101～
150
件表示中 / 3452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 | 339,500円 | +8.2% | +995.5% | 0.82% | 43.64倍 | 2.07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 |
| 伯 東 | 508,000円 | +4.4% | -0.2% | 5.12% | 19.49倍 | 1.45倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| 泉州電 | 581,000円 | +5.6% | +8.3% | 2.07% | 15.39倍 | 2.02倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| 中央自 | 540,000円 | +5.9% | +22.7% | 2.00% | 13.25倍 | 2.16倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| イエローハット | 204,300円 | +1.9% | +1.2% | 3.23% | 8.82倍 | 0.85倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
市場注目の銘柄
チャート関連のコラム
