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 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 1,615 | 1,624 | 1,615 | 1,621 | +14 | +0.9% | 36,300 |
| 2013/01/11 | 1,602 | 1,610 | 1,600 | 1,607 | +8 | +0.5% | 33,600 |
| 2013/01/10 | 1,598 | 1,602 | 1,595 | 1,599 | +1 | +0.1% | 27,700 |
| 2013/01/09 | 1,597 | 1,600 | 1,596 | 1,598 | +2 | +0.1% | 29,700 |
| 2013/01/08 | 1,595 | 1,600 | 1,593 | 1,596 | +2 | +0.1% | 21,300 |
| 2013/01/07 | 1,600 | 1,600 | 1,591 | 1,594 | +2 | +0.1% | 30,200 |
| 2013/01/04 | 1,598 | 1,600 | 1,591 | 1,592 | +1 | +0.1% | 33,100 |
| 2012/12/28 | 1,584 | 1,596 | 1,582 | 1,591 | +4 | +0.3% | 33,700 |
| 2012/12/27 | 1,585 | 1,590 | 1,580 | 1,587 | +3 | +0.2% | 44,500 |
| 2012/12/26 | 1,585 | 1,588 | 1,584 | 1,584 | -1 | -0.1% | 19,600 |
| 2012/12/25 | 1,582 | 1,587 | 1,578 | 1,585 | +3 | +0.2% | 26,800 |
| 2012/12/21 | 1,581 | 1,585 | 1,578 | 1,582 | +1 | +0.1% | 23,700 |
| 2012/12/20 | 1,580 | 1,586 | 1,577 | 1,581 | -1 | -0.1% | 25,100 |
| 2012/12/19 | 1,580 | 1,586 | 1,578 | 1,582 | +2 | +0.1% | 26,600 |
| 2012/12/18 | 1,584 | 1,585 | 1,575 | 1,580 | ±0 | ±0% | 19,300 |
| 2012/12/17 | 1,583 | 1,584 | 1,579 | 1,580 | +1 | +0.1% | 22,300 |
| 2012/12/14 | 1,582 | 1,583 | 1,575 | 1,579 | +4 | +0.3% | 45,500 |
| 2012/12/13 | 1,580 | 1,580 | 1,575 | 1,575 | -3 | -0.2% | 12,200 |
| 2012/12/12 | 1,580 | 1,581 | 1,577 | 1,578 | -2 | -0.1% | 12,600 |
| 2012/12/11 | 1,580 | 1,581 | 1,576 | 1,580 | +1 | +0.1% | 8,000 |
| 2012/12/10 | 1,584 | 1,584 | 1,576 | 1,579 | ±0 | ±0% | 20,000 |
| 2012/12/07 | 1,580 | 1,580 | 1,577 | 1,579 | -1 | -0.1% | 12,800 |
| 2012/12/06 | 1,580 | 1,583 | 1,576 | 1,580 | ±0 | ±0% | 22,500 |
| 2012/12/05 | 1,578 | 1,580 | 1,576 | 1,580 | +2 | +0.1% | 21,200 |
| 2012/12/04 | 1,565 | 1,578 | 1,563 | 1,578 | +18 | +1.2% | 20,100 |
| 2012/12/03 | 1,564 | 1,565 | 1,560 | 1,560 | -4 | -0.3% | 14,700 |
| 2012/11/30 | 1,579 | 1,579 | 1,562 | 1,564 | -10 | -0.6% | 33,800 |
| 2012/11/29 | 1,578 | 1,579 | 1,572 | 1,574 | -4 | -0.3% | 18,400 |
| 2012/11/28 | 1,578 | 1,579 | 1,570 | 1,578 | ±0 | ±0% | 23,800 |
| 2012/11/27 | 1,574 | 1,578 | 1,574 | 1,578 | +5 | +0.3% | 33,400 |
| 2012/11/26 | 1,575 | 1,578 | 1,572 | 1,573 | +3 | +0.2% | 26,800 |
| 2012/11/22 | 1,570 | 1,570 | 1,558 | 1,570 | +4 | +0.3% | 20,600 |
| 2012/11/21 | 1,558 | 1,568 | 1,556 | 1,566 | +14 | +0.9% | 36,400 |
| 2012/11/20 | 1,555 | 1,555 | 1,548 | 1,552 | +1 | +0.1% | 19,300 |
| 2012/11/19 | 1,545 | 1,551 | 1,545 | 1,551 | +11 | +0.7% | 25,200 |
| 2012/11/16 | 1,535 | 1,543 | 1,533 | 1,540 | +7 | +0.5% | 23,700 |
| 2012/11/15 | 1,535 | 1,536 | 1,531 | 1,533 | -2 | -0.1% | 21,500 |
| 2012/11/14 | 1,532 | 1,537 | 1,532 | 1,535 | ±0 | ±0% | 19,000 |
| 2012/11/13 | 1,536 | 1,539 | 1,531 | 1,535 | +2 | +0.1% | 27,000 |
| 2012/11/12 | 1,538 | 1,540 | 1,533 | 1,533 | -1 | -0.1% | 28,400 |
| 2012/11/09 | 1,533 | 1,538 | 1,531 | 1,534 | -2 | -0.1% | 22,200 |
| 2012/11/08 | 1,538 | 1,539 | 1,530 | 1,536 | +5 | +0.3% | 17,100 |
| 2012/11/07 | 1,537 | 1,537 | 1,531 | 1,531 | +2 | +0.1% | 17,800 |
| 2012/11/06 | 1,540 | 1,540 | 1,529 | 1,529 | -6 | -0.4% | 31,000 |
| 2012/11/05 | 1,535 | 1,538 | 1,533 | 1,535 | -5 | -0.3% | 12,600 |
| 2012/11/02 | 1,536 | 1,541 | 1,532 | 1,540 | +9 | +0.6% | 32,000 |
| 2012/11/01 | 1,530 | 1,532 | 1,526 | 1,531 | +4 | +0.3% | 17,300 |
| 2012/10/31 | 1,527 | 1,538 | 1,527 | 1,527 | +2 | +0.1% | 19,300 |
| 2012/10/30 | 1,537 | 1,540 | 1,525 | 1,525 | -11 | -0.7% | 39,500 |
| 2012/10/29 | 1,544 | 1,544 | 1,531 | 1,536 | +1 | +0.1% | 27,900 |
3051～
3100
件表示中 / 3735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 | 371,000円 | +0.9% | -2.1% | 0.81% | 39.47倍 | 2.12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 | 963,000円 | +3.0% | +1.0% | 1.66% | 14.72倍 | 1.06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 |
| 三愛オブリ | 184,800円 | +0.9% | +8.9% | 5.41% | 12.66倍 | 1.01倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| オートバクス | 144,700円 | +10.6% | +7.9% | 4.15% | 13.85倍 | 0.86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 |
| 山 善 | 122,500円 | +2.7% | -10.2% | 4.24% | 14.96倍 | 0.83倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
市場注目の銘柄
チャート関連のコラム
