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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 3,555 | 3,570 | 3,535 | 3,545 | -10 | -0.3% | 48,200 |
| 2024/10/22 | 3,580 | 3,585 | 3,540 | 3,555 | -40 | -1.1% | 66,500 |
| 2024/10/21 | 3,615 | 3,620 | 3,595 | 3,595 | -35 | -1% | 42,100 |
| 2024/10/18 | 3,600 | 3,635 | 3,600 | 3,630 | +20 | +0.6% | 57,400 |
| 2024/10/17 | 3,645 | 3,650 | 3,605 | 3,610 | -35 | -1% | 71,000 |
| 2024/10/16 | 3,665 | 3,700 | 3,645 | 3,645 | -20 | -0.5% | 70,400 |
| 2024/10/15 | 3,685 | 3,705 | 3,660 | 3,665 | -10 | -0.3% | 96,900 |
| 2024/10/11 | 3,730 | 3,745 | 3,670 | 3,675 | -55 | -1.5% | 84,900 |
| 2024/10/10 | 3,760 | 3,765 | 3,720 | 3,730 | -50 | -1.3% | 96,100 |
| 2024/10/09 | 3,695 | 3,785 | 3,685 | 3,780 | +85 | +2.3% | 162,100 |
| 2024/10/08 | 3,655 | 3,695 | 3,645 | 3,695 | +25 | +0.7% | 91,800 |
| 2024/10/07 | 3,635 | 3,670 | 3,610 | 3,670 | +30 | +0.8% | 107,600 |
| 2024/10/04 | 3,615 | 3,645 | 3,600 | 3,640 | +50 | +1.4% | 120,800 |
| 2024/10/03 | 3,615 | 3,635 | 3,580 | 3,590 | ±0 | ±0% | 102,000 |
| 2024/10/02 | 3,640 | 3,660 | 3,575 | 3,590 | -45 | -1.2% | 137,600 |
| 2024/10/01 | 3,590 | 3,635 | 3,565 | 3,635 | +55 | +1.5% | 150,100 |
| 2024/09/30 | 3,510 | 3,595 | 3,495 | 3,580 | +55 | +1.6% | 219,600 |
| 2024/09/27 | 3,450 | 3,590 | 3,440 | 3,525 | +55 | +1.6% | 567,000 |
| 2024/09/26 | 3,450 | 3,480 | 3,450 | 3,470 | +15 | +0.4% | 830,500 |
| 2024/09/25 | 3,460 | 3,475 | 3,440 | 3,455 | -15 | -0.4% | 260,600 |
| 2024/09/24 | 3,490 | 3,500 | 3,455 | 3,470 | ±0 | ±0% | 260,000 |
| 2024/09/20 | 3,465 | 3,480 | 3,440 | 3,470 | +20 | +0.6% | 249,000 |
| 2024/09/19 | 3,455 | 3,475 | 3,445 | 3,450 | -20 | -0.6% | 352,500 |
| 2024/09/18 | 3,485 | 3,495 | 3,455 | 3,470 | -15 | -0.4% | 127,900 |
| 2024/09/17 | 3,460 | 3,485 | 3,445 | 3,485 | +30 | +0.9% | 246,300 |
| 2024/09/13 | 3,450 | 3,475 | 3,440 | 3,455 | +5 | +0.1% | 156,500 |
| 2024/09/12 | 3,450 | 3,460 | 3,430 | 3,450 | +30 | +0.9% | 244,100 |
| 2024/09/11 | 3,465 | 3,465 | 3,405 | 3,420 | -45 | -1.3% | 145,600 |
| 2024/09/10 | 3,400 | 3,475 | 3,400 | 3,465 | +55 | +1.6% | 197,600 |
| 2024/09/09 | 3,350 | 3,415 | 3,350 | 3,410 | +20 | +0.6% | 236,800 |
| 2024/09/06 | 3,415 | 3,425 | 3,390 | 3,390 | -25 | -0.7% | 190,100 |
| 2024/09/05 | 3,405 | 3,445 | 3,405 | 3,415 | -15 | -0.4% | 172,600 |
| 2024/09/04 | 3,440 | 3,490 | 3,425 | 3,430 | -40 | -1.2% | 164,400 |
| 2024/09/03 | 3,425 | 3,470 | 3,425 | 3,470 | +40 | +1.2% | 80,100 |
| 2024/09/02 | 3,455 | 3,455 | 3,420 | 3,430 | -25 | -0.7% | 131,600 |
| 2024/08/30 | 3,455 | 3,470 | 3,445 | 3,455 | ±0 | ±0% | 77,700 |
| 2024/08/29 | 3,495 | 3,495 | 3,455 | 3,455 | -40 | -1.1% | 78,600 |
| 2024/08/28 | 3,485 | 3,500 | 3,480 | 3,495 | +10 | +0.3% | 36,100 |
| 2024/08/27 | 3,500 | 3,510 | 3,475 | 3,485 | -15 | -0.4% | 40,900 |
| 2024/08/26 | 3,485 | 3,500 | 3,480 | 3,500 | +20 | +0.6% | 48,300 |
| 2024/08/23 | 3,495 | 3,505 | 3,470 | 3,480 | -5 | -0.1% | 44,900 |
| 2024/08/22 | 3,460 | 3,485 | 3,455 | 3,485 | +35 | +1% | 35,200 |
| 2024/08/21 | 3,440 | 3,455 | 3,440 | 3,450 | +5 | +0.1% | 27,400 |
| 2024/08/20 | 3,430 | 3,465 | 3,425 | 3,445 | +30 | +0.9% | 48,500 |
| 2024/08/19 | 3,430 | 3,435 | 3,405 | 3,415 | -15 | -0.4% | 50,400 |
| 2024/08/16 | 3,415 | 3,430 | 3,400 | 3,430 | +30 | +0.9% | 55,700 |
| 2024/08/15 | 3,390 | 3,400 | 3,375 | 3,400 | ±0 | ±0% | 54,600 |
| 2024/08/14 | 3,375 | 3,400 | 3,360 | 3,400 | +35 | +1% | 45,000 |
| 2024/08/13 | 3,395 | 3,395 | 3,335 | 3,365 | -20 | -0.6% | 73,100 |
| 2024/08/09 | 3,460 | 3,460 | 3,355 | 3,385 | -40 | -1.2% | 92,600 |
201～
250
件表示中 / 3765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 | 402,000円 | +0.9% | -2.1% | 0.75% | 42.77倍 | 2.30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 | 1,083,000円 | +3.0% | +1.0% | 1.48% | 16.55倍 | 1.19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 |
| 東テク | 315,500円 | +2.6% | +1.5% | 3.30% | 12.14倍 | 2.13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 | 155,600円 | +10.6% | +7.9% | 3.86% | 14.90倍 | 0.93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 | 218,000円 | +8.1% | +24.9% | 2.57% | 13.98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
