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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,430 | 3,445 | 3,415 | 3,440 | +10 | +0.3% | 67,200 |
| 2024/04/22 | 3,400 | 3,440 | 3,400 | 3,430 | +55 | +1.6% | 72,400 |
| 2024/04/19 | 3,390 | 3,390 | 3,355 | 3,375 | -20 | -0.6% | 83,700 |
| 2024/04/18 | 3,370 | 3,410 | 3,370 | 3,395 | +25 | +0.7% | 62,600 |
| 2024/04/17 | 3,385 | 3,385 | 3,345 | 3,370 | -5 | -0.1% | 88,800 |
| 2024/04/16 | 3,400 | 3,400 | 3,370 | 3,375 | -20 | -0.6% | 51,300 |
| 2024/04/15 | 3,380 | 3,400 | 3,380 | 3,395 | +25 | +0.7% | 49,500 |
| 2024/04/12 | 3,375 | 3,390 | 3,370 | 3,370 | -10 | -0.3% | 60,500 |
| 2024/04/11 | 3,380 | 3,395 | 3,360 | 3,380 | -10 | -0.3% | 59,800 |
| 2024/04/10 | 3,415 | 3,420 | 3,385 | 3,390 | -10 | -0.3% | 41,400 |
| 2024/04/09 | 3,410 | 3,415 | 3,390 | 3,400 | ±0 | ±0% | 41,200 |
| 2024/04/08 | 3,405 | 3,410 | 3,390 | 3,400 | +10 | +0.3% | 56,400 |
| 2024/04/05 | 3,370 | 3,400 | 3,360 | 3,390 | +15 | +0.4% | 50,900 |
| 2024/04/04 | 3,385 | 3,395 | 3,360 | 3,375 | ±0 | ±0% | 64,300 |
| 2024/04/03 | 3,350 | 3,395 | 3,350 | 3,375 | +15 | +0.4% | 89,000 |
| 2024/04/02 | 3,405 | 3,410 | 3,340 | 3,360 | -50 | -1.5% | 135,300 |
| 2024/04/01 | 3,425 | 3,435 | 3,400 | 3,410 | -15 | -0.4% | 99,900 |
| 2024/03/29 | 3,430 | 3,465 | 3,420 | 3,425 | -5 | -0.1% | 92,400 |
| 2024/03/28 | 3,445 | 3,475 | 3,430 | 3,430 | -55 | -1.6% | 347,400 |
| 2024/03/27 | 3,495 | 3,515 | 3,480 | 3,485 | ±0 | ±0% | 780,500 |
| 2024/03/26 | 3,475 | 3,495 | 3,465 | 3,485 | +5 | +0.1% | 269,400 |
| 2024/03/25 | 3,500 | 3,500 | 3,465 | 3,480 | -10 | -0.3% | 232,600 |
| 2024/03/22 | 3,480 | 3,495 | 3,460 | 3,490 | +15 | +0.4% | 217,800 |
| 2024/03/21 | 3,515 | 3,515 | 3,470 | 3,475 | -40 | -1.1% | 342,200 |
| 2024/03/19 | 3,485 | 3,515 | 3,475 | 3,515 | +25 | +0.7% | 151,200 |
| 2024/03/18 | 3,525 | 3,535 | 3,485 | 3,490 | -35 | -1% | 259,100 |
| 2024/03/15 | 3,515 | 3,540 | 3,505 | 3,525 | +15 | +0.4% | 124,000 |
| 2024/03/14 | 3,495 | 3,510 | 3,475 | 3,510 | +20 | +0.6% | 121,400 |
| 2024/03/13 | 3,510 | 3,510 | 3,485 | 3,490 | -10 | -0.3% | 76,700 |
| 2024/03/12 | 3,475 | 3,500 | 3,455 | 3,500 | +10 | +0.3% | 108,200 |
| 2024/03/11 | 3,510 | 3,515 | 3,470 | 3,490 | -20 | -0.6% | 138,700 |
| 2024/03/08 | 3,510 | 3,525 | 3,480 | 3,510 | +5 | +0.1% | 138,100 |
| 2024/03/07 | 3,495 | 3,520 | 3,490 | 3,505 | +5 | +0.1% | 94,000 |
| 2024/03/06 | 3,495 | 3,515 | 3,495 | 3,500 | +5 | +0.1% | 84,900 |
| 2024/03/05 | 3,500 | 3,515 | 3,485 | 3,495 | -15 | -0.4% | 81,500 |
| 2024/03/04 | 3,520 | 3,525 | 3,485 | 3,510 | -10 | -0.3% | 104,300 |
| 2024/03/01 | 3,570 | 3,570 | 3,520 | 3,520 | -55 | -1.5% | 101,900 |
| 2024/02/29 | 3,620 | 3,635 | 3,570 | 3,575 | -40 | -1.1% | 111,700 |
| 2024/02/28 | 3,540 | 3,635 | 3,535 | 3,615 | +55 | +1.5% | 117,000 |
| 2024/02/27 | 3,545 | 3,570 | 3,525 | 3,560 | +30 | +0.8% | 89,100 |
| 2024/02/26 | 3,520 | 3,540 | 3,510 | 3,530 | +25 | +0.7% | 74,300 |
| 2024/02/22 | 3,490 | 3,505 | 3,485 | 3,505 | +20 | +0.6% | 60,000 |
| 2024/02/21 | 3,480 | 3,495 | 3,465 | 3,485 | +10 | +0.3% | 47,500 |
| 2024/02/20 | 3,495 | 3,515 | 3,465 | 3,475 | -5 | -0.1% | 73,300 |
| 2024/02/19 | 3,465 | 3,490 | 3,455 | 3,480 | +25 | +0.7% | 47,700 |
| 2024/02/16 | 3,450 | 3,485 | 3,445 | 3,455 | +30 | +0.9% | 62,200 |
| 2024/02/15 | 3,495 | 3,500 | 3,415 | 3,425 | -60 | -1.7% | 93,200 |
| 2024/02/14 | 3,525 | 3,560 | 3,480 | 3,485 | -45 | -1.3% | 105,400 |
| 2024/02/13 | 3,550 | 3,565 | 3,505 | 3,530 | +75 | +2.2% | 170,500 |
| 2024/02/09 | 3,415 | 3,480 | 3,410 | 3,455 | +30 | +0.9% | 87,000 |
251～
300
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
