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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,375 | 3,405 | 3,375 | 3,395 | +15 | +0.4% | 42,200 |
| 2017/07/19 | 3,380 | 3,390 | 3,370 | 3,380 | +5 | +0.1% | 34,600 |
| 2017/07/18 | 3,385 | 3,385 | 3,355 | 3,375 | -10 | -0.3% | 55,800 |
| 2017/07/14 | 3,395 | 3,395 | 3,375 | 3,385 | -5 | -0.1% | 35,400 |
| 2017/07/13 | 3,370 | 3,390 | 3,370 | 3,390 | +25 | +0.7% | 32,600 |
| 2017/07/12 | 3,365 | 3,390 | 3,360 | 3,365 | -5 | -0.1% | 41,200 |
| 2017/07/11 | 3,360 | 3,370 | 3,340 | 3,370 | +15 | +0.4% | 50,600 |
| 2017/07/10 | 3,375 | 3,375 | 3,350 | 3,355 | ±0 | ±0% | 49,600 |
| 2017/07/07 | 3,375 | 3,380 | 3,340 | 3,355 | -25 | -0.7% | 90,300 |
| 2017/07/06 | 3,420 | 3,420 | 3,380 | 3,380 | -40 | -1.2% | 65,900 |
| 2017/07/05 | 3,410 | 3,420 | 3,380 | 3,420 | +10 | +0.3% | 54,700 |
| 2017/07/04 | 3,460 | 3,460 | 3,405 | 3,410 | -20 | -0.6% | 48,600 |
| 2017/07/03 | 3,460 | 3,460 | 3,420 | 3,430 | -25 | -0.7% | 66,000 |
| 2017/06/30 | 3,470 | 3,470 | 3,430 | 3,455 | -40 | -1.1% | 57,000 |
| 2017/06/29 | 3,500 | 3,510 | 3,480 | 3,495 | -5 | -0.1% | 44,200 |
| 2017/06/28 | 3,500 | 3,510 | 3,500 | 3,500 | -15 | -0.4% | 31,400 |
| 2017/06/27 | 3,515 | 3,520 | 3,505 | 3,515 | ±0 | ±0% | 31,100 |
| 2017/06/26 | 3,505 | 3,530 | 3,505 | 3,515 | +15 | +0.4% | 57,300 |
| 2017/06/23 | 3,500 | 3,505 | 3,485 | 3,500 | +10 | +0.3% | 41,000 |
| 2017/06/22 | 3,485 | 3,500 | 3,485 | 3,490 | ±0 | ±0% | 48,500 |
| 2017/06/21 | 3,480 | 3,500 | 3,480 | 3,490 | -5 | -0.1% | 35,000 |
| 2017/06/20 | 3,485 | 3,500 | 3,485 | 3,495 | +10 | +0.3% | 43,100 |
| 2017/06/19 | 3,465 | 3,495 | 3,465 | 3,485 | +20 | +0.6% | 40,800 |
| 2017/06/16 | 3,465 | 3,485 | 3,455 | 3,465 | -10 | -0.3% | 51,800 |
| 2017/06/15 | 3,470 | 3,495 | 3,465 | 3,475 | +20 | +0.6% | 67,200 |
| 2017/06/14 | 3,450 | 3,475 | 3,445 | 3,455 | +15 | +0.4% | 50,200 |
| 2017/06/13 | 3,405 | 3,450 | 3,405 | 3,440 | +25 | +0.7% | 27,300 |
| 2017/06/12 | 3,400 | 3,415 | 3,375 | 3,415 | +25 | +0.7% | 37,400 |
| 2017/06/09 | 3,415 | 3,415 | 3,385 | 3,390 | -25 | -0.7% | 69,000 |
| 2017/06/08 | 3,440 | 3,450 | 3,410 | 3,415 | -30 | -0.9% | 72,100 |
| 2017/06/07 | 3,440 | 3,460 | 3,430 | 3,445 | +5 | +0.1% | 67,800 |
| 2017/06/06 | 3,480 | 3,480 | 3,440 | 3,440 | -30 | -0.9% | 42,700 |
| 2017/06/05 | 3,440 | 3,480 | 3,435 | 3,470 | +10 | +0.3% | 54,100 |
| 2017/06/02 | 3,435 | 3,465 | 3,425 | 3,460 | +40 | +1.2% | 69,000 |
| 2017/06/01 | 3,415 | 3,430 | 3,410 | 3,420 | +10 | +0.3% | 55,900 |
| 2017/05/31 | 3,405 | 3,435 | 3,395 | 3,410 | -5 | -0.1% | 63,700 |
| 2017/05/30 | 3,425 | 3,425 | 3,395 | 3,415 | +10 | +0.3% | 36,500 |
| 2017/05/29 | 3,385 | 3,425 | 3,385 | 3,405 | +10 | +0.3% | 25,900 |
| 2017/05/26 | 3,430 | 3,430 | 3,380 | 3,395 | -10 | -0.3% | 55,300 |
| 2017/05/25 | 3,455 | 3,460 | 3,400 | 3,405 | -60 | -1.7% | 88,800 |
| 2017/05/24 | 3,490 | 3,490 | 3,455 | 3,465 | +15 | +0.4% | 44,500 |
| 2017/05/23 | 3,450 | 3,480 | 3,445 | 3,450 | +15 | +0.4% | 87,600 |
| 2017/05/22 | 3,440 | 3,440 | 3,420 | 3,435 | +25 | +0.7% | 63,200 |
| 2017/05/19 | 3,420 | 3,425 | 3,395 | 3,410 | +5 | +0.1% | 68,500 |
| 2017/05/18 | 3,390 | 3,405 | 3,365 | 3,405 | +15 | +0.4% | 98,600 |
| 2017/05/17 | 3,380 | 3,400 | 3,375 | 3,390 | +5 | +0.1% | 81,100 |
| 2017/05/16 | 3,385 | 3,390 | 3,370 | 3,385 | +20 | +0.6% | 91,700 |
| 2017/05/15 | 3,360 | 3,380 | 3,355 | 3,365 | +25 | +0.7% | 106,000 |
| 2017/05/12 | 3,400 | 3,415 | 3,310 | 3,340 | -205 | -5.8% | 391,400 |
| 2017/05/11 | 3,550 | 3,560 | 3,535 | 3,545 | -5 | -0.1% | 36,900 |
1901～
1950
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
