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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 3,100 | 3,130 | 3,060 | 3,100 | -35 | -1.1% | 102,300 |
| 2016/02/16 | 3,180 | 3,255 | 3,130 | 3,135 | -85 | -2.6% | 104,400 |
| 2016/02/15 | 3,255 | 3,255 | 3,160 | 3,220 | +175 | +5.7% | 113,300 |
| 2016/02/12 | 3,095 | 3,130 | 3,025 | 3,045 | -155 | -4.8% | 123,200 |
| 2016/02/10 | 3,270 | 3,300 | 3,160 | 3,200 | -80 | -2.4% | 77,000 |
| 2016/02/09 | 3,255 | 3,325 | 3,235 | 3,280 | -95 | -2.8% | 78,900 |
| 2016/02/08 | 3,420 | 3,440 | 3,315 | 3,375 | +85 | +2.6% | 80,900 |
| 2016/02/05 | 3,310 | 3,330 | 3,255 | 3,290 | -65 | -1.9% | 63,600 |
| 2016/02/04 | 3,460 | 3,470 | 3,345 | 3,355 | -105 | -3% | 70,300 |
| 2016/02/03 | 3,400 | 3,470 | 3,390 | 3,460 | -25 | -0.7% | 75,300 |
| 2016/02/02 | 3,495 | 3,510 | 3,465 | 3,485 | -15 | -0.4% | 61,400 |
| 2016/02/01 | 3,375 | 3,525 | 3,370 | 3,500 | +165 | +4.9% | 119,300 |
| 2016/01/29 | 3,280 | 3,345 | 3,265 | 3,335 | +80 | +2.5% | 105,500 |
| 2016/01/28 | 3,245 | 3,295 | 3,230 | 3,255 | +10 | +0.3% | 74,600 |
| 2016/01/27 | 3,250 | 3,290 | 3,230 | 3,245 | +60 | +1.9% | 78,200 |
| 2016/01/26 | 3,185 | 3,240 | 3,160 | 3,185 | -10 | -0.3% | 80,100 |
| 2016/01/25 | 3,165 | 3,195 | 3,130 | 3,195 | +70 | +2.2% | 52,800 |
| 2016/01/22 | 3,030 | 3,135 | 3,000 | 3,125 | +125 | +4.2% | 101,900 |
| 2016/01/21 | 3,095 | 3,130 | 3,000 | 3,000 | -100 | -3.2% | 129,100 |
| 2016/01/20 | 3,155 | 3,180 | 3,100 | 3,100 | -50 | -1.6% | 64,300 |
| 2016/01/19 | 3,145 | 3,190 | 3,135 | 3,150 | -10 | -0.3% | 74,500 |
| 2016/01/18 | 3,150 | 3,185 | 3,125 | 3,160 | -65 | -2% | 63,100 |
| 2016/01/15 | 3,215 | 3,235 | 3,200 | 3,225 | +50 | +1.6% | 62,900 |
| 2016/01/14 | 3,150 | 3,185 | 3,100 | 3,175 | ±0 | ±0% | 94,100 |
| 2016/01/13 | 3,120 | 3,190 | 3,110 | 3,175 | +85 | +2.8% | 49,600 |
| 2016/01/12 | 3,150 | 3,175 | 3,085 | 3,090 | -100 | -3.1% | 105,700 |
| 2016/01/08 | 3,210 | 3,245 | 3,185 | 3,190 | -25 | -0.8% | 81,400 |
| 2016/01/07 | 3,255 | 3,270 | 3,205 | 3,215 | -40 | -1.2% | 46,300 |
| 2016/01/06 | 3,285 | 3,330 | 3,225 | 3,255 | -30 | -0.9% | 66,000 |
| 2016/01/05 | 3,210 | 3,310 | 3,165 | 3,285 | +75 | +2.3% | 95,600 |
| 2016/01/04 | 3,280 | 3,290 | 3,210 | 3,210 | -50 | -1.5% | 47,800 |
| 2015/12/30 | 3,245 | 3,265 | 3,215 | 3,260 | +5 | +0.2% | 34,700 |
| 2015/12/29 | 3,195 | 3,255 | 3,155 | 3,255 | +85 | +2.7% | 60,200 |
| 2015/12/28 | 3,225 | 3,245 | 3,150 | 3,170 | -45 | -1.4% | 52,000 |
| 2015/12/25 | 3,175 | 3,225 | 3,155 | 3,215 | +40 | +1.3% | 43,600 |
| 2015/12/24 | 3,255 | 3,270 | 3,170 | 3,175 | -65 | -2% | 51,900 |
| 2015/12/22 | 3,205 | 3,250 | 3,195 | 3,240 | +60 | +1.9% | 57,600 |
| 2015/12/21 | 3,185 | 3,225 | 3,155 | 3,180 | ±0 | ±0% | 44,800 |
| 2015/12/18 | 3,215 | 3,245 | 3,175 | 3,180 | -35 | -1.1% | 104,900 |
| 2015/12/17 | 3,170 | 3,240 | 3,170 | 3,215 | +85 | +2.7% | 107,800 |
| 2015/12/16 | 3,140 | 3,160 | 3,105 | 3,130 | +15 | +0.5% | 74,500 |
| 2015/12/15 | 3,150 | 3,200 | 3,115 | 3,115 | -55 | -1.7% | 53,700 |
| 2015/12/14 | 3,090 | 3,175 | 3,080 | 3,170 | +25 | +0.8% | 112,500 |
| 2015/12/11 | 3,155 | 3,205 | 3,135 | 3,145 | -30 | -0.9% | 102,200 |
| 2015/12/10 | 3,280 | 3,280 | 3,170 | 3,175 | -100 | -3.1% | 110,800 |
| 2015/12/09 | 3,190 | 3,280 | 3,190 | 3,275 | +90 | +2.8% | 172,600 |
| 2015/12/08 | 3,160 | 3,195 | 3,160 | 3,185 | +25 | +0.8% | 67,500 |
| 2015/12/07 | 3,140 | 3,185 | 3,140 | 3,160 | +20 | +0.6% | 56,600 |
| 2015/12/04 | 3,145 | 3,165 | 3,115 | 3,140 | -50 | -1.6% | 59,500 |
| 2015/12/03 | 3,185 | 3,200 | 3,185 | 3,190 | +5 | +0.2% | 89,000 |
2251～
2300
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
