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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,430 | 3,435 | 3,415 | 3,430 | +15 | +0.4% | 35,800 |
| 2017/12/13 | 3,430 | 3,430 | 3,410 | 3,415 | -5 | -0.1% | 30,200 |
| 2017/12/12 | 3,435 | 3,440 | 3,410 | 3,420 | -10 | -0.3% | 42,500 |
| 2017/12/11 | 3,435 | 3,445 | 3,425 | 3,430 | +10 | +0.3% | 44,900 |
| 2017/12/08 | 3,400 | 3,445 | 3,400 | 3,420 | +5 | +0.1% | 81,900 |
| 2017/12/07 | 3,425 | 3,450 | 3,410 | 3,415 | -15 | -0.4% | 58,200 |
| 2017/12/06 | 3,435 | 3,455 | 3,430 | 3,430 | -10 | -0.3% | 37,500 |
| 2017/12/05 | 3,435 | 3,450 | 3,430 | 3,440 | -15 | -0.4% | 43,500 |
| 2017/12/04 | 3,440 | 3,465 | 3,430 | 3,455 | +25 | +0.7% | 34,900 |
| 2017/12/01 | 3,445 | 3,445 | 3,425 | 3,430 | -15 | -0.4% | 30,700 |
| 2017/11/30 | 3,445 | 3,460 | 3,425 | 3,445 | ±0 | ±0% | 52,500 |
| 2017/11/29 | 3,440 | 3,445 | 3,425 | 3,445 | +25 | +0.7% | 28,500 |
| 2017/11/28 | 3,430 | 3,430 | 3,415 | 3,420 | +5 | +0.1% | 21,000 |
| 2017/11/27 | 3,425 | 3,435 | 3,405 | 3,415 | -20 | -0.6% | 40,100 |
| 2017/11/24 | 3,420 | 3,440 | 3,415 | 3,435 | +15 | +0.4% | 38,500 |
| 2017/11/22 | 3,445 | 3,445 | 3,415 | 3,420 | -20 | -0.6% | 34,900 |
| 2017/11/21 | 3,435 | 3,475 | 3,435 | 3,440 | +5 | +0.1% | 38,300 |
| 2017/11/20 | 3,420 | 3,450 | 3,410 | 3,435 | +5 | +0.1% | 25,900 |
| 2017/11/17 | 3,430 | 3,450 | 3,420 | 3,430 | +10 | +0.3% | 44,300 |
| 2017/11/16 | 3,405 | 3,445 | 3,400 | 3,420 | -5 | -0.1% | 74,000 |
| 2017/11/15 | 3,475 | 3,475 | 3,420 | 3,425 | -65 | -1.9% | 62,900 |
| 2017/11/14 | 3,485 | 3,495 | 3,480 | 3,490 | -5 | -0.1% | 59,800 |
| 2017/11/13 | 3,445 | 3,510 | 3,445 | 3,495 | +10 | +0.3% | 89,400 |
| 2017/11/10 | 3,460 | 3,495 | 3,455 | 3,485 | -10 | -0.3% | 42,100 |
| 2017/11/09 | 3,500 | 3,500 | 3,470 | 3,495 | -5 | -0.1% | 90,500 |
| 2017/11/08 | 3,470 | 3,500 | 3,470 | 3,500 | +5 | +0.1% | 42,000 |
| 2017/11/07 | 3,470 | 3,495 | 3,460 | 3,495 | +5 | +0.1% | 55,200 |
| 2017/11/06 | 3,475 | 3,495 | 3,475 | 3,490 | +20 | +0.6% | 48,700 |
| 2017/11/02 | 3,455 | 3,480 | 3,450 | 3,470 | +10 | +0.3% | 37,500 |
| 2017/11/01 | 3,460 | 3,470 | 3,450 | 3,460 | -10 | -0.3% | 44,700 |
| 2017/10/31 | 3,445 | 3,480 | 3,425 | 3,470 | +30 | +0.9% | 69,100 |
| 2017/10/30 | 3,445 | 3,445 | 3,425 | 3,440 | -5 | -0.1% | 69,600 |
| 2017/10/27 | 3,420 | 3,445 | 3,415 | 3,445 | +25 | +0.7% | 59,100 |
| 2017/10/26 | 3,410 | 3,430 | 3,410 | 3,420 | -5 | -0.1% | 46,200 |
| 2017/10/25 | 3,450 | 3,450 | 3,410 | 3,425 | -15 | -0.4% | 54,600 |
| 2017/10/24 | 3,425 | 3,445 | 3,420 | 3,440 | +30 | +0.9% | 52,500 |
| 2017/10/23 | 3,415 | 3,420 | 3,400 | 3,410 | +25 | +0.7% | 43,900 |
| 2017/10/20 | 3,380 | 3,400 | 3,380 | 3,385 | ±0 | ±0% | 59,500 |
| 2017/10/19 | 3,405 | 3,410 | 3,380 | 3,385 | -20 | -0.6% | 97,600 |
| 2017/10/18 | 3,440 | 3,450 | 3,395 | 3,405 | -45 | -1.3% | 133,200 |
| 2017/10/17 | 3,460 | 3,465 | 3,435 | 3,450 | -20 | -0.6% | 90,800 |
| 2017/10/16 | 3,470 | 3,490 | 3,465 | 3,470 | -10 | -0.3% | 59,200 |
| 2017/10/13 | 3,485 | 3,500 | 3,475 | 3,480 | -20 | -0.6% | 74,500 |
| 2017/10/12 | 3,510 | 3,515 | 3,485 | 3,500 | ±0 | ±0% | 39,900 |
| 2017/10/11 | 3,505 | 3,510 | 3,495 | 3,500 | +10 | +0.3% | 38,800 |
| 2017/10/10 | 3,465 | 3,495 | 3,460 | 3,490 | +15 | +0.4% | 54,800 |
| 2017/10/06 | 3,515 | 3,515 | 3,470 | 3,475 | -25 | -0.7% | 50,700 |
| 2017/10/05 | 3,490 | 3,515 | 3,490 | 3,500 | +10 | +0.3% | 29,400 |
| 2017/10/04 | 3,525 | 3,535 | 3,490 | 3,490 | -30 | -0.9% | 47,100 |
| 2017/10/03 | 3,525 | 3,530 | 3,510 | 3,520 | +10 | +0.3% | 46,300 |
1801～
1850
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
