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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/02/23 | 3,350 | 3,365 | 3,345 | 3,350 | ±0 | ±0% | 46,000 |
| 2017/02/22 | 3,345 | 3,350 | 3,325 | 3,350 | +5 | +0.1% | 44,900 |
| 2017/02/21 | 3,335 | 3,345 | 3,325 | 3,345 | +15 | +0.5% | 27,400 |
| 2017/02/20 | 3,345 | 3,350 | 3,310 | 3,330 | ±0 | ±0% | 41,200 |
| 2017/02/17 | 3,350 | 3,365 | 3,330 | 3,330 | -15 | -0.4% | 46,900 |
| 2017/02/16 | 3,350 | 3,350 | 3,330 | 3,345 | ±0 | ±0% | 43,900 |
| 2017/02/15 | 3,375 | 3,380 | 3,345 | 3,345 | -15 | -0.4% | 39,900 |
2001～
2050
件表示中 / 3735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 | 371,500円 | +0.9% | -2.1% | 0.81% | 39.52倍 | 2.12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 |
| 伊藤忠食 | 962,000円 | +3.0% | +1.0% | 1.66% | 14.70倍 | 1.06倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 三愛オブリ | 184,800円 | +0.9% | +8.9% | 5.41% | 12.66倍 | 1.01倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| オートバクス | 145,300円 | +10.6% | +7.9% | 4.13% | 13.91倍 | 0.86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 |
| 山 善 | 123,500円 | +2.7% | -10.2% | 4.21% | 15.08倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
