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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 3,525 | 3,530 | 3,505 | 3,510 | +5 | +0.1% | 60,300 |
| 2017/09/29 | 3,520 | 3,520 | 3,500 | 3,505 | -5 | -0.1% | 50,900 |
| 2017/09/28 | 3,465 | 3,510 | 3,455 | 3,510 | +50 | +1.4% | 73,500 |
| 2017/09/27 | 3,500 | 3,515 | 3,455 | 3,460 | -85 | -2.4% | 301,800 |
| 2017/09/26 | 3,570 | 3,575 | 3,535 | 3,545 | -25 | -0.7% | 518,900 |
| 2017/09/25 | 3,550 | 3,580 | 3,530 | 3,570 | +50 | +1.4% | 216,700 |
| 2017/09/22 | 3,500 | 3,530 | 3,495 | 3,520 | +10 | +0.3% | 134,300 |
| 2017/09/21 | 3,560 | 3,570 | 3,510 | 3,510 | -50 | -1.4% | 485,300 |
| 2017/09/20 | 3,540 | 3,620 | 3,540 | 3,560 | -5 | -0.1% | 192,400 |
| 2017/09/19 | 3,540 | 3,565 | 3,530 | 3,565 | +30 | +0.8% | 114,000 |
| 2017/09/15 | 3,530 | 3,540 | 3,505 | 3,535 | +15 | +0.4% | 85,400 |
| 2017/09/14 | 3,525 | 3,535 | 3,515 | 3,520 | -5 | -0.1% | 54,300 |
| 2017/09/13 | 3,495 | 3,535 | 3,485 | 3,525 | +50 | +1.4% | 77,000 |
| 2017/09/12 | 3,495 | 3,495 | 3,470 | 3,475 | -5 | -0.1% | 59,800 |
| 2017/09/11 | 3,480 | 3,490 | 3,470 | 3,480 | +15 | +0.4% | 39,100 |
| 2017/09/08 | 3,475 | 3,490 | 3,450 | 3,465 | -20 | -0.6% | 73,800 |
| 2017/09/07 | 3,465 | 3,485 | 3,460 | 3,485 | +10 | +0.3% | 39,900 |
| 2017/09/06 | 3,455 | 3,480 | 3,450 | 3,475 | +25 | +0.7% | 45,700 |
| 2017/09/05 | 3,480 | 3,480 | 3,450 | 3,450 | -30 | -0.9% | 55,000 |
| 2017/09/04 | 3,495 | 3,505 | 3,470 | 3,480 | -15 | -0.4% | 45,500 |
| 2017/09/01 | 3,515 | 3,520 | 3,485 | 3,495 | -15 | -0.4% | 49,400 |
| 2017/08/31 | 3,495 | 3,510 | 3,485 | 3,510 | +15 | +0.4% | 31,300 |
| 2017/08/30 | 3,480 | 3,510 | 3,475 | 3,495 | +15 | +0.4% | 34,900 |
| 2017/08/29 | 3,475 | 3,490 | 3,460 | 3,480 | -15 | -0.4% | 51,800 |
| 2017/08/28 | 3,485 | 3,500 | 3,480 | 3,495 | +5 | +0.1% | 28,100 |
| 2017/08/25 | 3,505 | 3,505 | 3,480 | 3,490 | -5 | -0.1% | 34,900 |
| 2017/08/24 | 3,480 | 3,510 | 3,475 | 3,495 | +15 | +0.4% | 30,100 |
| 2017/08/23 | 3,500 | 3,500 | 3,465 | 3,480 | -20 | -0.6% | 46,000 |
| 2017/08/22 | 3,520 | 3,525 | 3,495 | 3,500 | -30 | -0.8% | 27,900 |
| 2017/08/21 | 3,470 | 3,530 | 3,465 | 3,530 | +75 | +2.2% | 65,200 |
| 2017/08/18 | 3,440 | 3,460 | 3,425 | 3,455 | +10 | +0.3% | 45,600 |
| 2017/08/17 | 3,455 | 3,465 | 3,435 | 3,445 | -10 | -0.3% | 60,600 |
| 2017/08/16 | 3,490 | 3,490 | 3,450 | 3,455 | -45 | -1.3% | 64,400 |
| 2017/08/15 | 3,480 | 3,515 | 3,470 | 3,500 | +30 | +0.9% | 49,000 |
| 2017/08/14 | 3,560 | 3,565 | 3,465 | 3,470 | -115 | -3.2% | 120,400 |
| 2017/08/10 | 3,530 | 3,585 | 3,530 | 3,585 | +40 | +1.1% | 80,900 |
| 2017/08/09 | 3,545 | 3,575 | 3,525 | 3,545 | ±0 | ±0% | 61,400 |
| 2017/08/08 | 3,540 | 3,550 | 3,525 | 3,545 | +5 | +0.1% | 39,600 |
| 2017/08/07 | 3,515 | 3,550 | 3,515 | 3,540 | +25 | +0.7% | 77,500 |
| 2017/08/04 | 3,470 | 3,515 | 3,470 | 3,515 | +30 | +0.9% | 51,500 |
| 2017/08/03 | 3,485 | 3,520 | 3,470 | 3,485 | ±0 | ±0% | 88,000 |
| 2017/08/02 | 3,475 | 3,495 | 3,455 | 3,485 | +20 | +0.6% | 61,700 |
| 2017/08/01 | 3,450 | 3,475 | 3,445 | 3,465 | +25 | +0.7% | 65,500 |
| 2017/07/31 | 3,415 | 3,445 | 3,410 | 3,440 | +30 | +0.9% | 50,200 |
| 2017/07/28 | 3,385 | 3,410 | 3,385 | 3,410 | +25 | +0.7% | 44,100 |
| 2017/07/27 | 3,390 | 3,405 | 3,375 | 3,385 | -10 | -0.3% | 45,300 |
| 2017/07/26 | 3,410 | 3,410 | 3,385 | 3,395 | -5 | -0.1% | 35,600 |
| 2017/07/25 | 3,385 | 3,405 | 3,385 | 3,400 | -5 | -0.1% | 27,500 |
| 2017/07/24 | 3,395 | 3,410 | 3,380 | 3,405 | ±0 | ±0% | 55,200 |
| 2017/07/21 | 3,405 | 3,405 | 3,390 | 3,405 | +10 | +0.3% | 34,400 |
1851～
1900
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
