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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 3,390 | 3,435 | 3,390 | 3,435 | +5 | +0.1% | 64,800 |
| 2016/12/08 | 3,400 | 3,430 | 3,380 | 3,430 | +55 | +1.6% | 58,500 |
| 2016/12/07 | 3,390 | 3,395 | 3,370 | 3,375 | +5 | +0.1% | 33,600 |
| 2016/12/06 | 3,380 | 3,390 | 3,355 | 3,370 | -15 | -0.4% | 65,100 |
| 2016/12/05 | 3,420 | 3,435 | 3,380 | 3,385 | -35 | -1% | 44,400 |
| 2016/12/02 | 3,425 | 3,435 | 3,400 | 3,420 | -5 | -0.1% | 44,900 |
| 2016/12/01 | 3,405 | 3,450 | 3,400 | 3,425 | +20 | +0.6% | 45,100 |
| 2016/11/30 | 3,405 | 3,405 | 3,380 | 3,405 | -5 | -0.1% | 42,500 |
| 2016/11/29 | 3,420 | 3,440 | 3,380 | 3,410 | -30 | -0.9% | 45,100 |
| 2016/11/28 | 3,425 | 3,445 | 3,420 | 3,440 | +15 | +0.4% | 33,900 |
| 2016/11/25 | 3,435 | 3,445 | 3,415 | 3,425 | +5 | +0.1% | 38,500 |
| 2016/11/24 | 3,445 | 3,445 | 3,405 | 3,420 | -15 | -0.4% | 34,300 |
| 2016/11/22 | 3,390 | 3,440 | 3,385 | 3,435 | +35 | +1% | 35,700 |
| 2016/11/21 | 3,420 | 3,445 | 3,395 | 3,400 | -10 | -0.3% | 40,900 |
| 2016/11/18 | 3,400 | 3,415 | 3,385 | 3,410 | +25 | +0.7% | 53,300 |
| 2016/11/17 | 3,370 | 3,395 | 3,335 | 3,385 | +30 | +0.9% | 54,500 |
| 2016/11/16 | 3,370 | 3,370 | 3,310 | 3,355 | +15 | +0.4% | 48,600 |
| 2016/11/15 | 3,360 | 3,365 | 3,320 | 3,340 | ±0 | ±0% | 42,800 |
| 2016/11/14 | 3,430 | 3,430 | 3,330 | 3,340 | -60 | -1.8% | 69,100 |
| 2016/11/11 | 3,425 | 3,445 | 3,380 | 3,400 | -5 | -0.1% | 56,100 |
| 2016/11/10 | 3,515 | 3,515 | 3,390 | 3,405 | +15 | +0.4% | 95,000 |
| 2016/11/09 | 3,485 | 3,500 | 3,350 | 3,390 | -90 | -2.6% | 114,100 |
| 2016/11/08 | 3,500 | 3,500 | 3,445 | 3,480 | +10 | +0.3% | 78,700 |
| 2016/11/07 | 3,450 | 3,480 | 3,435 | 3,470 | +20 | +0.6% | 50,200 |
| 2016/11/04 | 3,480 | 3,480 | 3,415 | 3,450 | -55 | -1.6% | 77,100 |
| 2016/11/02 | 3,500 | 3,530 | 3,495 | 3,505 | -15 | -0.4% | 64,100 |
| 2016/11/01 | 3,545 | 3,545 | 3,490 | 3,520 | -10 | -0.3% | 58,900 |
| 2016/10/31 | 3,515 | 3,545 | 3,510 | 3,530 | +15 | +0.4% | 63,100 |
| 2016/10/28 | 3,500 | 3,515 | 3,485 | 3,515 | +25 | +0.7% | 73,700 |
| 2016/10/27 | 3,480 | 3,500 | 3,470 | 3,490 | ±0 | ±0% | 32,500 |
| 2016/10/26 | 3,475 | 3,500 | 3,470 | 3,490 | +10 | +0.3% | 53,300 |
| 2016/10/25 | 3,465 | 3,490 | 3,460 | 3,480 | +10 | +0.3% | 58,100 |
| 2016/10/24 | 3,450 | 3,475 | 3,415 | 3,470 | +10 | +0.3% | 36,400 |
| 2016/10/21 | 3,480 | 3,480 | 3,450 | 3,460 | -20 | -0.6% | 60,800 |
| 2016/10/20 | 3,420 | 3,480 | 3,420 | 3,480 | +65 | +1.9% | 64,400 |
| 2016/10/19 | 3,405 | 3,420 | 3,395 | 3,415 | +15 | +0.4% | 41,900 |
| 2016/10/18 | 3,365 | 3,400 | 3,360 | 3,400 | +40 | +1.2% | 65,400 |
| 2016/10/17 | 3,355 | 3,370 | 3,330 | 3,360 | +5 | +0.1% | 35,300 |
| 2016/10/14 | 3,350 | 3,375 | 3,345 | 3,355 | +10 | +0.3% | 47,300 |
| 2016/10/13 | 3,325 | 3,355 | 3,315 | 3,345 | +20 | +0.6% | 60,600 |
| 2016/10/12 | 3,330 | 3,350 | 3,325 | 3,325 | -35 | -1% | 46,000 |
| 2016/10/11 | 3,325 | 3,370 | 3,320 | 3,360 | +60 | +1.8% | 76,400 |
| 2016/10/07 | 3,300 | 3,330 | 3,275 | 3,300 | +20 | +0.6% | 80,600 |
| 2016/10/06 | 3,250 | 3,295 | 3,250 | 3,280 | +25 | +0.8% | 83,900 |
| 2016/10/05 | 3,225 | 3,255 | 3,225 | 3,255 | +15 | +0.5% | 63,400 |
| 2016/10/04 | 3,235 | 3,250 | 3,225 | 3,240 | +15 | +0.5% | 68,700 |
| 2016/10/03 | 3,210 | 3,260 | 3,205 | 3,225 | +15 | +0.5% | 79,500 |
| 2016/09/30 | 3,160 | 3,215 | 3,150 | 3,210 | +50 | +1.6% | 91,700 |
| 2016/09/29 | 3,160 | 3,175 | 3,140 | 3,160 | -15 | -0.5% | 87,800 |
| 2016/09/28 | 3,195 | 3,205 | 3,140 | 3,175 | -55 | -1.7% | 218,500 |
2051～
2100
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
