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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 2,966 | 2,977 | 2,940 | 2,950 | -13 | -0.4% | 44,200 |
| 2018/08/29 | 2,953 | 2,978 | 2,951 | 2,963 | +10 | +0.3% | 31,800 |
| 2018/08/28 | 2,950 | 2,962 | 2,934 | 2,953 | +3 | +0.1% | 31,400 |
| 2018/08/27 | 2,984 | 2,991 | 2,940 | 2,950 | -26 | -0.9% | 58,100 |
| 2018/08/24 | 2,948 | 2,980 | 2,938 | 2,976 | +43 | +1.5% | 40,200 |
| 2018/08/23 | 2,920 | 2,940 | 2,920 | 2,933 | +13 | +0.4% | 26,200 |
| 2018/08/22 | 2,903 | 2,928 | 2,903 | 2,920 | +18 | +0.6% | 27,200 |
| 2018/08/21 | 2,918 | 2,918 | 2,900 | 2,902 | -18 | -0.6% | 38,400 |
| 2018/08/20 | 2,957 | 2,957 | 2,919 | 2,920 | -48 | -1.6% | 54,200 |
| 2018/08/17 | 2,923 | 2,976 | 2,923 | 2,968 | +47 | +1.6% | 57,900 |
| 2018/08/16 | 2,900 | 2,921 | 2,881 | 2,921 | +11 | +0.4% | 57,400 |
| 2018/08/15 | 2,941 | 2,944 | 2,895 | 2,910 | -26 | -0.9% | 109,300 |
| 2018/08/14 | 2,905 | 2,944 | 2,905 | 2,936 | +35 | +1.2% | 90,300 |
| 2018/08/13 | 3,020 | 3,020 | 2,897 | 2,901 | -139 | -4.6% | 214,300 |
| 2018/08/10 | 3,105 | 3,105 | 3,040 | 3,040 | -65 | -2.1% | 115,000 |
| 2018/08/09 | 3,115 | 3,120 | 3,090 | 3,105 | -10 | -0.3% | 28,400 |
| 2018/08/08 | 3,135 | 3,160 | 3,110 | 3,115 | -20 | -0.6% | 26,300 |
| 2018/08/07 | 3,100 | 3,140 | 3,090 | 3,135 | +30 | +1% | 35,400 |
| 2018/08/06 | 3,120 | 3,130 | 3,105 | 3,105 | -15 | -0.5% | 17,600 |
| 2018/08/03 | 3,165 | 3,165 | 3,120 | 3,120 | -35 | -1.1% | 36,000 |
| 2018/08/02 | 3,185 | 3,190 | 3,155 | 3,155 | -20 | -0.6% | 24,300 |
| 2018/08/01 | 3,190 | 3,195 | 3,165 | 3,175 | +25 | +0.8% | 27,200 |
| 2018/07/31 | 3,160 | 3,175 | 3,145 | 3,150 | -25 | -0.8% | 48,100 |
| 2018/07/30 | 3,155 | 3,185 | 3,155 | 3,175 | ±0 | ±0% | 24,700 |
| 2018/07/27 | 3,180 | 3,190 | 3,155 | 3,175 | ±0 | ±0% | 34,800 |
| 2018/07/26 | 3,175 | 3,185 | 3,165 | 3,175 | +20 | +0.6% | 27,600 |
| 2018/07/25 | 3,210 | 3,210 | 3,145 | 3,155 | -50 | -1.6% | 38,200 |
| 2018/07/24 | 3,200 | 3,230 | 3,195 | 3,205 | +30 | +0.9% | 20,300 |
| 2018/07/23 | 3,165 | 3,190 | 3,165 | 3,175 | +10 | +0.3% | 23,300 |
| 2018/07/20 | 3,145 | 3,185 | 3,145 | 3,165 | -5 | -0.2% | 29,900 |
| 2018/07/19 | 3,200 | 3,205 | 3,165 | 3,170 | -25 | -0.8% | 24,900 |
| 2018/07/18 | 3,210 | 3,215 | 3,195 | 3,195 | +15 | +0.5% | 19,100 |
| 2018/07/17 | 3,130 | 3,215 | 3,130 | 3,180 | +55 | +1.8% | 40,200 |
| 2018/07/13 | 3,090 | 3,135 | 3,085 | 3,125 | +40 | +1.3% | 39,600 |
| 2018/07/12 | 3,075 | 3,100 | 3,075 | 3,085 | +10 | +0.3% | 32,200 |
| 2018/07/11 | 3,085 | 3,095 | 3,070 | 3,075 | -10 | -0.3% | 47,200 |
| 2018/07/10 | 3,130 | 3,135 | 3,085 | 3,085 | -40 | -1.3% | 69,700 |
| 2018/07/09 | 3,100 | 3,125 | 3,080 | 3,125 | ±0 | ±0% | 68,300 |
| 2018/07/06 | 3,150 | 3,155 | 3,110 | 3,125 | -10 | -0.3% | 58,300 |
| 2018/07/05 | 3,180 | 3,180 | 3,130 | 3,135 | -45 | -1.4% | 39,700 |
| 2018/07/04 | 3,160 | 3,190 | 3,160 | 3,180 | -5 | -0.2% | 25,900 |
| 2018/07/03 | 3,215 | 3,230 | 3,160 | 3,185 | -15 | -0.5% | 44,900 |
| 2018/07/02 | 3,275 | 3,275 | 3,200 | 3,200 | -70 | -2.1% | 43,500 |
| 2018/06/29 | 3,250 | 3,285 | 3,235 | 3,270 | +10 | +0.3% | 33,500 |
| 2018/06/28 | 3,250 | 3,275 | 3,230 | 3,260 | -20 | -0.6% | 33,300 |
| 2018/06/27 | 3,225 | 3,285 | 3,220 | 3,280 | +45 | +1.4% | 43,800 |
| 2018/06/26 | 3,250 | 3,250 | 3,220 | 3,235 | -20 | -0.6% | 34,500 |
| 2018/06/25 | 3,265 | 3,275 | 3,250 | 3,255 | -20 | -0.6% | 32,700 |
| 2018/06/22 | 3,270 | 3,300 | 3,270 | 3,275 | ±0 | ±0% | 39,800 |
| 2018/06/21 | 3,285 | 3,305 | 3,275 | 3,275 | -10 | -0.3% | 32,900 |
1701～
1750
件表示中 / 3767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 | 398,000円 | +0.9% | -2.1% | 0.75% | 42.35倍 | 2.27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 | 140,200円 | +2.7% | -10.2% | 3.71% | 17.01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 | 317,000円 | +2.6% | +1.5% | 3.28% | 12.20倍 | 2.13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 | 154,300円 | +10.6% | +7.9% | 3.89% | 14.77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 | 217,400円 | +8.1% | +24.9% | 2.58% | 13.94倍 | 1.25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
