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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 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 |
| 2017/02/14 | 3,440 | 3,440 | 3,355 | 3,360 | -55 | -1.6% | 78,600 |
| 2017/02/13 | 3,385 | 3,420 | 3,385 | 3,415 | +40 | +1.2% | 53,200 |
| 2017/02/10 | 3,345 | 3,375 | 3,330 | 3,375 | +55 | +1.7% | 52,200 |
| 2017/02/09 | 3,330 | 3,330 | 3,315 | 3,320 | -5 | -0.2% | 33,600 |
| 2017/02/08 | 3,315 | 3,330 | 3,310 | 3,325 | +10 | +0.3% | 23,800 |
| 2017/02/07 | 3,330 | 3,345 | 3,310 | 3,315 | -15 | -0.5% | 42,800 |
| 2017/02/06 | 3,320 | 3,335 | 3,310 | 3,330 | +25 | +0.8% | 36,000 |
| 2017/02/03 | 3,315 | 3,340 | 3,300 | 3,305 | -10 | -0.3% | 45,700 |
| 2017/02/02 | 3,350 | 3,350 | 3,305 | 3,315 | -35 | -1% | 54,500 |
| 2017/02/01 | 3,330 | 3,360 | 3,320 | 3,350 | +20 | +0.6% | 51,800 |
| 2017/01/31 | 3,320 | 3,345 | 3,305 | 3,330 | +10 | +0.3% | 35,700 |
| 2017/01/30 | 3,320 | 3,335 | 3,310 | 3,320 | ±0 | ±0% | 32,400 |
| 2017/01/27 | 3,350 | 3,350 | 3,310 | 3,320 | ±0 | ±0% | 59,000 |
| 2017/01/26 | 3,320 | 3,335 | 3,305 | 3,320 | +10 | +0.3% | 48,800 |
| 2017/01/25 | 3,320 | 3,325 | 3,300 | 3,310 | -15 | -0.5% | 52,800 |
| 2017/01/24 | 3,340 | 3,340 | 3,310 | 3,325 | -15 | -0.4% | 34,100 |
| 2017/01/23 | 3,355 | 3,360 | 3,310 | 3,340 | -25 | -0.7% | 59,000 |
| 2017/01/20 | 3,375 | 3,385 | 3,360 | 3,365 | -15 | -0.4% | 36,800 |
| 2017/01/19 | 3,360 | 3,395 | 3,360 | 3,380 | +25 | +0.7% | 34,400 |
| 2017/01/18 | 3,370 | 3,380 | 3,350 | 3,355 | -15 | -0.4% | 53,200 |
| 2017/01/17 | 3,405 | 3,410 | 3,365 | 3,370 | -50 | -1.5% | 58,100 |
| 2017/01/16 | 3,450 | 3,450 | 3,405 | 3,420 | -20 | -0.6% | 45,400 |
| 2017/01/13 | 3,420 | 3,450 | 3,405 | 3,440 | +15 | +0.4% | 51,000 |
| 2017/01/12 | 3,450 | 3,465 | 3,405 | 3,425 | -30 | -0.9% | 85,900 |
| 2017/01/11 | 3,455 | 3,480 | 3,440 | 3,455 | +10 | +0.3% | 74,500 |
| 2017/01/10 | 3,500 | 3,500 | 3,435 | 3,445 | -80 | -2.3% | 138,700 |
| 2017/01/06 | 3,510 | 3,545 | 3,490 | 3,525 | -15 | -0.4% | 109,400 |
| 2017/01/05 | 3,565 | 3,565 | 3,535 | 3,540 | -40 | -1.1% | 55,700 |
| 2017/01/04 | 3,515 | 3,580 | 3,515 | 3,580 | +70 | +2% | 67,900 |
| 2016/12/30 | 3,510 | 3,520 | 3,485 | 3,510 | -5 | -0.1% | 30,800 |
| 2016/12/29 | 3,520 | 3,540 | 3,500 | 3,515 | -25 | -0.7% | 38,500 |
| 2016/12/28 | 3,505 | 3,540 | 3,505 | 3,540 | -5 | -0.1% | 26,000 |
| 2016/12/27 | 3,525 | 3,550 | 3,515 | 3,545 | +20 | +0.6% | 47,600 |
| 2016/12/26 | 3,505 | 3,535 | 3,495 | 3,525 | +20 | +0.6% | 50,500 |
| 2016/12/22 | 3,500 | 3,520 | 3,490 | 3,505 | +5 | +0.1% | 54,000 |
| 2016/12/21 | 3,490 | 3,505 | 3,480 | 3,500 | ±0 | ±0% | 50,300 |
| 2016/12/20 | 3,470 | 3,515 | 3,455 | 3,500 | +15 | +0.4% | 47,700 |
| 2016/12/19 | 3,515 | 3,515 | 3,470 | 3,485 | -50 | -1.4% | 75,900 |
| 2016/12/16 | 3,575 | 3,580 | 3,525 | 3,535 | -15 | -0.4% | 82,000 |
| 2016/12/15 | 3,510 | 3,575 | 3,510 | 3,550 | +20 | +0.6% | 68,000 |
| 2016/12/14 | 3,540 | 3,550 | 3,510 | 3,530 | ±0 | ±0% | 50,800 |
| 2016/12/13 | 3,440 | 3,540 | 3,430 | 3,530 | +95 | +2.8% | 107,200 |
| 2016/12/12 | 3,440 | 3,440 | 3,415 | 3,435 | ±0 | ±0% | 54,200 |
2001～
2050
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
