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 |
---|---|---|---|---|---|---|---|
2012/06/05 | 1,520 | 1,531 | 1,518 | 1,526 | +3 | +0.2% | 17,000 |
2012/06/04 | 1,519 | 1,525 | 1,515 | 1,523 | -3 | -0.2% | 20,100 |
2012/06/01 | 1,520 | 1,539 | 1,518 | 1,526 | -22 | -1.4% | 12,500 |
2012/05/31 | 1,506 | 1,548 | 1,506 | 1,548 | +32 | +2.1% | 43,100 |
2012/05/30 | 1,514 | 1,516 | 1,506 | 1,516 | -7 | -0.5% | 45,800 |
2012/05/29 | 1,516 | 1,525 | 1,512 | 1,523 | +8 | +0.5% | 20,000 |
2012/05/28 | 1,527 | 1,534 | 1,514 | 1,515 | -12 | -0.8% | 18,200 |
2012/05/25 | 1,533 | 1,533 | 1,515 | 1,527 | +14 | +0.9% | 19,700 |
2012/05/24 | 1,520 | 1,524 | 1,511 | 1,513 | -8 | -0.5% | 24,600 |
2012/05/23 | 1,530 | 1,530 | 1,516 | 1,521 | -4 | -0.3% | 26,800 |
2012/05/22 | 1,526 | 1,530 | 1,525 | 1,525 | +3 | +0.2% | 11,200 |
2012/05/21 | 1,516 | 1,524 | 1,516 | 1,522 | +4 | +0.3% | 17,500 |
2012/05/18 | 1,519 | 1,527 | 1,515 | 1,518 | -13 | -0.8% | 29,400 |
2012/05/17 | 1,525 | 1,540 | 1,519 | 1,531 | +10 | +0.7% | 33,600 |
2012/05/16 | 1,530 | 1,531 | 1,520 | 1,521 | -9 | -0.6% | 21,300 |
2012/05/15 | 1,549 | 1,549 | 1,526 | 1,530 | -10 | -0.6% | 29,400 |
2012/05/14 | 1,541 | 1,547 | 1,538 | 1,540 | -1 | -0.1% | 17,000 |
2012/05/11 | 1,557 | 1,557 | 1,541 | 1,541 | -15 | -1% | 16,100 |
2012/05/10 | 1,555 | 1,557 | 1,541 | 1,556 | +7 | +0.5% | 17,200 |
2012/05/09 | 1,546 | 1,555 | 1,545 | 1,549 | ±0 | ±0% | 19,400 |
2012/05/08 | 1,555 | 1,564 | 1,542 | 1,549 | +5 | +0.3% | 14,800 |
2012/05/07 | 1,546 | 1,554 | 1,536 | 1,544 | -18 | -1.2% | 30,800 |
2012/05/02 | 1,554 | 1,562 | 1,548 | 1,562 | +16 | +1% | 28,500 |
2012/05/01 | 1,548 | 1,555 | 1,540 | 1,546 | +2 | +0.1% | 19,400 |
2012/04/27 | 1,562 | 1,562 | 1,541 | 1,544 | -15 | -1% | 20,300 |
2012/04/26 | 1,564 | 1,564 | 1,555 | 1,559 | -4 | -0.3% | 17,900 |
2012/04/25 | 1,544 | 1,563 | 1,544 | 1,563 | +21 | +1.4% | 14,200 |
2012/04/24 | 1,552 | 1,557 | 1,540 | 1,542 | -11 | -0.7% | 24,200 |
2012/04/23 | 1,570 | 1,573 | 1,553 | 1,553 | -20 | -1.3% | 18,200 |
2012/04/20 | 1,560 | 1,573 | 1,560 | 1,573 | +16 | +1% | 20,700 |
2012/04/19 | 1,565 | 1,571 | 1,553 | 1,557 | -15 | -1% | 17,100 |
2012/04/18 | 1,567 | 1,573 | 1,563 | 1,572 | +12 | +0.8% | 22,800 |
2012/04/17 | 1,557 | 1,564 | 1,557 | 1,560 | +5 | +0.3% | 27,600 |
2012/04/16 | 1,546 | 1,557 | 1,538 | 1,555 | +13 | +0.8% | 33,500 |
2012/04/13 | 1,537 | 1,545 | 1,534 | 1,542 | +11 | +0.7% | 16,900 |
2012/04/12 | 1,529 | 1,537 | 1,526 | 1,531 | +5 | +0.3% | 15,300 |
2012/04/11 | 1,530 | 1,535 | 1,523 | 1,526 | -13 | -0.8% | 30,400 |
2012/04/10 | 1,540 | 1,542 | 1,531 | 1,539 | +2 | +0.1% | 26,200 |
2012/04/09 | 1,531 | 1,541 | 1,524 | 1,537 | +6 | +0.4% | 33,600 |
2012/04/06 | 1,525 | 1,532 | 1,519 | 1,531 | +8 | +0.5% | 28,400 |
2012/04/05 | 1,525 | 1,529 | 1,520 | 1,523 | -1 | -0.1% | 27,100 |
2012/04/04 | 1,543 | 1,546 | 1,520 | 1,524 | -17 | -1.1% | 45,100 |
2012/04/03 | 1,552 | 1,556 | 1,541 | 1,541 | -11 | -0.7% | 34,600 |
2012/04/02 | 1,570 | 1,570 | 1,549 | 1,552 | -18 | -1.1% | 51,700 |
2012/03/30 | 1,565 | 1,574 | 1,565 | 1,570 | ±0 | ±0% | 34,100 |
2012/03/29 | 1,568 | 1,570 | 1,565 | 1,570 | -1 | -0.1% | 34,800 |
2012/03/28 | 1,566 | 1,574 | 1,561 | 1,571 | -28 | -1.8% | 122,100 |
2012/03/27 | 1,597 | 1,602 | 1,594 | 1,599 | +10 | +0.6% | 141,500 |
2012/03/26 | 1,596 | 1,597 | 1,589 | 1,589 | -7 | -0.4% | 151,200 |
2012/03/23 | 1,594 | 1,597 | 1,592 | 1,596 | +5 | +0.3% | 42,500 |
3201~
3250
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