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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,250 | 3,250 | 3,220 | 3,220 | -50 | -1.5% | 60,900 |
| 2018/02/28 | 3,245 | 3,295 | 3,245 | 3,270 | +15 | +0.5% | 50,600 |
| 2018/02/27 | 3,260 | 3,270 | 3,245 | 3,255 | -10 | -0.3% | 52,400 |
| 2018/02/26 | 3,250 | 3,270 | 3,235 | 3,265 | +30 | +0.9% | 40,900 |
| 2018/02/23 | 3,220 | 3,240 | 3,215 | 3,235 | +15 | +0.5% | 23,700 |
| 2018/02/22 | 3,215 | 3,235 | 3,210 | 3,220 | -20 | -0.6% | 21,300 |
| 2018/02/21 | 3,225 | 3,255 | 3,215 | 3,240 | +10 | +0.3% | 31,500 |
| 2018/02/20 | 3,230 | 3,240 | 3,210 | 3,230 | -5 | -0.2% | 28,900 |
| 2018/02/19 | 3,175 | 3,235 | 3,165 | 3,235 | +50 | +1.6% | 60,700 |
| 2018/02/16 | 3,165 | 3,215 | 3,155 | 3,185 | +55 | +1.8% | 56,700 |
| 2018/02/15 | 3,180 | 3,190 | 3,130 | 3,130 | -50 | -1.6% | 82,900 |
| 2018/02/14 | 3,250 | 3,250 | 3,180 | 3,180 | -45 | -1.4% | 87,500 |
| 2018/02/13 | 3,280 | 3,280 | 3,215 | 3,225 | -70 | -2.1% | 85,500 |
| 2018/02/09 | 3,235 | 3,310 | 3,220 | 3,295 | -5 | -0.2% | 68,500 |
| 2018/02/08 | 3,295 | 3,325 | 3,290 | 3,300 | +10 | +0.3% | 52,700 |
| 2018/02/07 | 3,325 | 3,340 | 3,275 | 3,290 | +55 | +1.7% | 77,500 |
| 2018/02/06 | 3,290 | 3,290 | 3,200 | 3,235 | -70 | -2.1% | 182,700 |
| 2018/02/05 | 3,310 | 3,330 | 3,305 | 3,305 | -40 | -1.2% | 65,100 |
| 2018/02/02 | 3,340 | 3,355 | 3,330 | 3,345 | +10 | +0.3% | 32,200 |
| 2018/02/01 | 3,315 | 3,335 | 3,315 | 3,335 | +25 | +0.8% | 33,300 |
| 2018/01/31 | 3,330 | 3,330 | 3,310 | 3,310 | -25 | -0.7% | 88,700 |
| 2018/01/30 | 3,350 | 3,360 | 3,335 | 3,335 | -20 | -0.6% | 33,600 |
| 2018/01/29 | 3,365 | 3,380 | 3,355 | 3,355 | -10 | -0.3% | 39,000 |
| 2018/01/26 | 3,365 | 3,375 | 3,360 | 3,365 | +10 | +0.3% | 30,700 |
| 2018/01/25 | 3,370 | 3,370 | 3,355 | 3,355 | -15 | -0.4% | 27,600 |
| 2018/01/24 | 3,350 | 3,370 | 3,350 | 3,370 | +25 | +0.7% | 28,900 |
| 2018/01/23 | 3,335 | 3,355 | 3,330 | 3,345 | +15 | +0.5% | 31,900 |
| 2018/01/22 | 3,345 | 3,350 | 3,325 | 3,330 | -30 | -0.9% | 54,100 |
| 2018/01/19 | 3,330 | 3,360 | 3,330 | 3,360 | +30 | +0.9% | 48,700 |
| 2018/01/18 | 3,355 | 3,365 | 3,330 | 3,330 | -25 | -0.7% | 70,300 |
| 2018/01/17 | 3,355 | 3,365 | 3,350 | 3,355 | -10 | -0.3% | 54,100 |
| 2018/01/16 | 3,355 | 3,370 | 3,350 | 3,365 | +5 | +0.1% | 41,500 |
| 2018/01/15 | 3,380 | 3,385 | 3,355 | 3,360 | -20 | -0.6% | 58,000 |
| 2018/01/12 | 3,400 | 3,405 | 3,380 | 3,380 | -30 | -0.9% | 94,700 |
| 2018/01/11 | 3,415 | 3,415 | 3,400 | 3,410 | -10 | -0.3% | 56,300 |
| 2018/01/10 | 3,420 | 3,425 | 3,415 | 3,420 | -5 | -0.1% | 19,800 |
| 2018/01/09 | 3,430 | 3,435 | 3,410 | 3,425 | -20 | -0.6% | 86,000 |
| 2018/01/05 | 3,435 | 3,445 | 3,435 | 3,445 | +10 | +0.3% | 32,900 |
| 2018/01/04 | 3,435 | 3,440 | 3,420 | 3,435 | -5 | -0.1% | 51,000 |
| 2017/12/29 | 3,440 | 3,445 | 3,430 | 3,440 | +10 | +0.3% | 35,100 |
| 2017/12/28 | 3,415 | 3,430 | 3,415 | 3,430 | +20 | +0.6% | 32,700 |
| 2017/12/27 | 3,430 | 3,435 | 3,410 | 3,410 | -10 | -0.3% | 41,200 |
| 2017/12/26 | 3,430 | 3,430 | 3,415 | 3,420 | +5 | +0.1% | 39,700 |
| 2017/12/25 | 3,415 | 3,430 | 3,415 | 3,415 | ±0 | ±0% | 31,700 |
| 2017/12/22 | 3,420 | 3,425 | 3,410 | 3,415 | +5 | +0.1% | 38,500 |
| 2017/12/21 | 3,415 | 3,415 | 3,405 | 3,410 | -5 | -0.1% | 34,800 |
| 2017/12/20 | 3,420 | 3,420 | 3,405 | 3,415 | +10 | +0.3% | 27,100 |
| 2017/12/19 | 3,420 | 3,420 | 3,405 | 3,405 | -10 | -0.3% | 33,700 |
| 2017/12/18 | 3,430 | 3,430 | 3,410 | 3,415 | -10 | -0.3% | 43,400 |
| 2017/12/15 | 3,415 | 3,430 | 3,400 | 3,425 | -5 | -0.1% | 74,600 |
1751～
1800
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
