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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,565 | 3,575 | 3,550 | 3,550 | -25 | -0.7% | 59,000 |
| 2017/05/09 | 3,545 | 3,580 | 3,545 | 3,575 | +10 | +0.3% | 63,500 |
| 2017/05/08 | 3,510 | 3,570 | 3,505 | 3,565 | +60 | +1.7% | 86,000 |
| 2017/05/02 | 3,490 | 3,520 | 3,485 | 3,505 | +5 | +0.1% | 47,300 |
| 2017/05/01 | 3,475 | 3,500 | 3,475 | 3,500 | +5 | +0.1% | 40,300 |
| 2017/04/28 | 3,490 | 3,510 | 3,485 | 3,495 | -10 | -0.3% | 44,300 |
| 2017/04/27 | 3,475 | 3,510 | 3,470 | 3,505 | +10 | +0.3% | 61,200 |
| 2017/04/26 | 3,490 | 3,500 | 3,475 | 3,495 | +15 | +0.4% | 70,600 |
| 2017/04/25 | 3,470 | 3,495 | 3,455 | 3,480 | ±0 | ±0% | 67,200 |
| 2017/04/24 | 3,450 | 3,490 | 3,450 | 3,480 | +40 | +1.2% | 102,900 |
| 2017/04/21 | 3,415 | 3,450 | 3,415 | 3,440 | +5 | +0.1% | 73,100 |
| 2017/04/20 | 3,410 | 3,450 | 3,405 | 3,435 | +35 | +1% | 120,800 |
| 2017/04/19 | 3,385 | 3,410 | 3,380 | 3,400 | +30 | +0.9% | 125,200 |
| 2017/04/18 | 3,375 | 3,380 | 3,355 | 3,370 | -5 | -0.1% | 54,000 |
| 2017/04/17 | 3,335 | 3,380 | 3,335 | 3,375 | +30 | +0.9% | 82,400 |
| 2017/04/14 | 3,350 | 3,355 | 3,335 | 3,345 | -10 | -0.3% | 52,800 |
| 2017/04/13 | 3,320 | 3,360 | 3,320 | 3,355 | +5 | +0.1% | 64,700 |
| 2017/04/12 | 3,335 | 3,355 | 3,315 | 3,350 | -10 | -0.3% | 52,800 |
| 2017/04/11 | 3,350 | 3,365 | 3,330 | 3,360 | +5 | +0.1% | 55,100 |
| 2017/04/10 | 3,335 | 3,365 | 3,330 | 3,355 | +40 | +1.2% | 118,400 |
| 2017/04/07 | 3,280 | 3,335 | 3,270 | 3,315 | +45 | +1.4% | 142,800 |
| 2017/04/06 | 3,310 | 3,315 | 3,260 | 3,270 | -25 | -0.8% | 63,600 |
| 2017/04/05 | 3,300 | 3,305 | 3,280 | 3,295 | +15 | +0.5% | 84,900 |
| 2017/04/04 | 3,290 | 3,300 | 3,255 | 3,280 | +25 | +0.8% | 105,400 |
| 2017/04/03 | 3,265 | 3,275 | 3,250 | 3,255 | +10 | +0.3% | 83,100 |
| 2017/03/31 | 3,270 | 3,300 | 3,245 | 3,245 | -5 | -0.2% | 85,900 |
| 2017/03/30 | 3,290 | 3,295 | 3,245 | 3,250 | -45 | -1.4% | 99,800 |
| 2017/03/29 | 3,315 | 3,320 | 3,290 | 3,295 | -45 | -1.3% | 209,300 |
| 2017/03/28 | 3,340 | 3,345 | 3,320 | 3,340 | ±0 | ±0% | 515,100 |
| 2017/03/27 | 3,350 | 3,355 | 3,330 | 3,340 | -5 | -0.1% | 274,200 |
| 2017/03/24 | 3,340 | 3,355 | 3,325 | 3,345 | +5 | +0.1% | 165,000 |
| 2017/03/23 | 3,375 | 3,385 | 3,340 | 3,340 | -30 | -0.9% | 216,400 |
| 2017/03/22 | 3,375 | 3,390 | 3,370 | 3,370 | -20 | -0.6% | 88,100 |
| 2017/03/21 | 3,390 | 3,395 | 3,370 | 3,390 | +15 | +0.4% | 82,400 |
| 2017/03/17 | 3,380 | 3,385 | 3,365 | 3,375 | -5 | -0.1% | 47,700 |
| 2017/03/16 | 3,370 | 3,385 | 3,365 | 3,380 | +10 | +0.3% | 48,700 |
| 2017/03/15 | 3,380 | 3,380 | 3,360 | 3,370 | -5 | -0.1% | 35,900 |
| 2017/03/14 | 3,370 | 3,380 | 3,345 | 3,375 | +15 | +0.4% | 61,700 |
| 2017/03/13 | 3,340 | 3,360 | 3,330 | 3,360 | +40 | +1.2% | 57,100 |
| 2017/03/10 | 3,335 | 3,335 | 3,310 | 3,320 | +10 | +0.3% | 100,400 |
| 2017/03/09 | 3,335 | 3,340 | 3,300 | 3,310 | -40 | -1.2% | 179,900 |
| 2017/03/08 | 3,380 | 3,385 | 3,335 | 3,350 | -35 | -1% | 97,400 |
| 2017/03/07 | 3,380 | 3,390 | 3,370 | 3,385 | +5 | +0.1% | 41,100 |
| 2017/03/06 | 3,380 | 3,390 | 3,355 | 3,380 | +10 | +0.3% | 49,500 |
| 2017/03/03 | 3,375 | 3,385 | 3,360 | 3,370 | -5 | -0.1% | 39,700 |
| 2017/03/02 | 3,395 | 3,395 | 3,365 | 3,375 | ±0 | ±0% | 64,200 |
| 2017/03/01 | 3,370 | 3,385 | 3,360 | 3,375 | +20 | +0.6% | 36,600 |
| 2017/02/28 | 3,370 | 3,395 | 3,355 | 3,355 | -10 | -0.3% | 70,700 |
| 2017/02/27 | 3,360 | 3,380 | 3,345 | 3,365 | -5 | -0.1% | 55,100 |
| 2017/02/24 | 3,355 | 3,385 | 3,350 | 3,370 | +20 | +0.6% | 46,000 |
1951～
2000
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
