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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,590 | 3,595 | 3,575 | 3,580 | -10 | -0.3% | 26,500 |
| 2024/07/04 | 3,580 | 3,595 | 3,575 | 3,590 | +10 | +0.3% | 45,300 |
| 2024/07/03 | 3,610 | 3,610 | 3,575 | 3,580 | -30 | -0.8% | 60,400 |
| 2024/07/02 | 3,620 | 3,630 | 3,600 | 3,610 | -15 | -0.4% | 75,100 |
| 2024/07/01 | 3,630 | 3,635 | 3,615 | 3,625 | +5 | +0.1% | 54,700 |
| 2024/06/28 | 3,670 | 3,675 | 3,600 | 3,620 | -50 | -1.4% | 54,800 |
| 2024/06/27 | 3,640 | 3,675 | 3,610 | 3,670 | +25 | +0.7% | 76,800 |
| 2024/06/26 | 3,645 | 3,675 | 3,635 | 3,645 | ±0 | ±0% | 71,400 |
| 2024/06/25 | 3,605 | 3,645 | 3,605 | 3,645 | +20 | +0.6% | 48,100 |
| 2024/06/24 | 3,610 | 3,630 | 3,590 | 3,625 | +20 | +0.6% | 52,500 |
| 2024/06/21 | 3,600 | 3,630 | 3,600 | 3,605 | +15 | +0.4% | 97,900 |
| 2024/06/20 | 3,620 | 3,635 | 3,585 | 3,590 | -10 | -0.3% | 55,100 |
| 2024/06/19 | 3,635 | 3,640 | 3,565 | 3,600 | -30 | -0.8% | 51,900 |
| 2024/06/18 | 3,600 | 3,655 | 3,600 | 3,630 | +30 | +0.8% | 131,000 |
| 2024/06/17 | 3,580 | 3,600 | 3,545 | 3,600 | +10 | +0.3% | 83,100 |
| 2024/06/14 | 3,515 | 3,590 | 3,510 | 3,590 | +70 | +2% | 122,700 |
| 2024/06/13 | 3,555 | 3,555 | 3,505 | 3,520 | -30 | -0.8% | 48,100 |
| 2024/06/12 | 3,540 | 3,555 | 3,520 | 3,550 | +45 | +1.3% | 88,600 |
| 2024/06/11 | 3,510 | 3,545 | 3,495 | 3,505 | -20 | -0.6% | 53,600 |
| 2024/06/10 | 3,505 | 3,545 | 3,495 | 3,525 | +35 | +1% | 124,300 |
| 2024/06/07 | 3,470 | 3,490 | 3,460 | 3,490 | +35 | +1% | 39,000 |
| 2024/06/06 | 3,480 | 3,480 | 3,450 | 3,455 | -15 | -0.4% | 38,200 |
| 2024/06/05 | 3,455 | 3,475 | 3,440 | 3,470 | +10 | +0.3% | 44,100 |
| 2024/06/04 | 3,425 | 3,460 | 3,420 | 3,460 | +50 | +1.5% | 33,300 |
| 2024/06/03 | 3,435 | 3,445 | 3,410 | 3,410 | -20 | -0.6% | 30,400 |
| 2024/05/31 | 3,450 | 3,450 | 3,415 | 3,430 | ±0 | ±0% | 94,700 |
| 2024/05/30 | 3,400 | 3,445 | 3,395 | 3,430 | +30 | +0.9% | 53,200 |
| 2024/05/29 | 3,460 | 3,470 | 3,390 | 3,400 | -55 | -1.6% | 60,700 |
| 2024/05/28 | 3,505 | 3,515 | 3,450 | 3,455 | -55 | -1.6% | 58,500 |
| 2024/05/27 | 3,505 | 3,510 | 3,485 | 3,510 | +15 | +0.4% | 69,200 |
| 2024/05/24 | 3,475 | 3,500 | 3,470 | 3,495 | +15 | +0.4% | 79,800 |
| 2024/05/23 | 3,455 | 3,490 | 3,450 | 3,480 | +40 | +1.2% | 53,200 |
| 2024/05/22 | 3,430 | 3,460 | 3,425 | 3,440 | +10 | +0.3% | 75,500 |
| 2024/05/21 | 3,430 | 3,460 | 3,425 | 3,430 | +10 | +0.3% | 52,000 |
| 2024/05/20 | 3,430 | 3,430 | 3,405 | 3,420 | -10 | -0.3% | 38,100 |
| 2024/05/17 | 3,415 | 3,430 | 3,395 | 3,430 | +30 | +0.9% | 38,800 |
| 2024/05/16 | 3,395 | 3,415 | 3,385 | 3,400 | +10 | +0.3% | 53,800 |
| 2024/05/15 | 3,440 | 3,440 | 3,375 | 3,390 | -25 | -0.7% | 88,600 |
| 2024/05/14 | 3,415 | 3,420 | 3,405 | 3,415 | +10 | +0.3% | 36,500 |
| 2024/05/13 | 3,395 | 3,415 | 3,395 | 3,405 | +10 | +0.3% | 34,600 |
| 2024/05/10 | 3,420 | 3,425 | 3,390 | 3,395 | -25 | -0.7% | 54,200 |
| 2024/05/09 | 3,410 | 3,435 | 3,410 | 3,420 | ±0 | ±0% | 31,900 |
| 2024/05/08 | 3,440 | 3,450 | 3,415 | 3,420 | -25 | -0.7% | 57,100 |
| 2024/05/07 | 3,465 | 3,465 | 3,435 | 3,445 | -20 | -0.6% | 37,800 |
| 2024/05/02 | 3,490 | 3,490 | 3,460 | 3,465 | -20 | -0.6% | 36,700 |
| 2024/05/01 | 3,490 | 3,490 | 3,470 | 3,485 | -5 | -0.1% | 30,000 |
| 2024/04/30 | 3,475 | 3,490 | 3,450 | 3,490 | +20 | +0.6% | 63,800 |
| 2024/04/26 | 3,440 | 3,470 | 3,420 | 3,470 | +25 | +0.7% | 70,900 |
| 2024/04/25 | 3,440 | 3,450 | 3,425 | 3,445 | ±0 | ±0% | 41,000 |
| 2024/04/24 | 3,450 | 3,455 | 3,430 | 3,445 | +5 | +0.1% | 59,700 |
201～
250
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
