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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 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 |
| 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 |
1951～
2000
件表示中 / 3767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 | 398,500円 | +0.9% | -2.1% | 0.75% | 42.40倍 | 2.27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 |
| 山 善 | 140,700円 | +2.7% | -10.2% | 3.70% | 17.07倍 | 0.94倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 東テク | 318,500円 | +2.6% | +1.5% | 3.27% | 12.26倍 | 2.14倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| オートバクス | 154,900円 | +10.6% | +7.9% | 3.87% | 14.83倍 | 0.92倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| ミツウロコＧＨＤ | 217,700円 | +8.1% | +24.9% | 2.57% | 13.96倍 | 1.25倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
