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 |
---|---|---|---|---|---|---|---|
2010/06/18 | 1,508 | 1,508 | 1,500 | 1,502 | -2 | -0.1% | 9,400 |
2010/06/17 | 1,507 | 1,508 | 1,501 | 1,504 | -4 | -0.3% | 9,300 |
2010/06/16 | 1,500 | 1,508 | 1,497 | 1,508 | +11 | +0.7% | 18,000 |
2010/06/15 | 1,503 | 1,503 | 1,496 | 1,497 | -5 | -0.3% | 11,400 |
2010/06/14 | 1,500 | 1,508 | 1,494 | 1,502 | +5 | +0.3% | 9,700 |
2010/06/11 | 1,508 | 1,508 | 1,485 | 1,497 | +14 | +0.9% | 36,200 |
2010/06/10 | 1,499 | 1,499 | 1,477 | 1,483 | -9 | -0.6% | 21,200 |
2010/06/09 | 1,486 | 1,492 | 1,473 | 1,492 | +6 | +0.4% | 12,000 |
2010/06/08 | 1,475 | 1,490 | 1,473 | 1,486 | +7 | +0.5% | 14,200 |
2010/06/07 | 1,485 | 1,499 | 1,470 | 1,479 | -19 | -1.3% | 16,300 |
2010/06/04 | 1,490 | 1,498 | 1,490 | 1,498 | +3 | +0.2% | 4,900 |
2010/06/03 | 1,484 | 1,499 | 1,484 | 1,495 | +7 | +0.5% | 14,800 |
2010/06/02 | 1,480 | 1,488 | 1,480 | 1,488 | +1 | +0.1% | 9,000 |
2010/06/01 | 1,500 | 1,500 | 1,477 | 1,487 | +13 | +0.9% | 9,600 |
2010/05/31 | 1,497 | 1,497 | 1,467 | 1,474 | +7 | +0.5% | 13,700 |
2010/05/28 | 1,471 | 1,488 | 1,456 | 1,467 | +1 | +0.1% | 21,900 |
2010/05/27 | 1,461 | 1,488 | 1,456 | 1,466 | +8 | +0.5% | 24,600 |
2010/05/26 | 1,490 | 1,495 | 1,455 | 1,458 | -39 | -2.6% | 48,100 |
2010/05/25 | 1,490 | 1,497 | 1,487 | 1,497 | +2 | +0.1% | 24,500 |
2010/05/24 | 1,501 | 1,505 | 1,495 | 1,495 | -5 | -0.3% | 22,900 |
2010/05/21 | 1,501 | 1,514 | 1,500 | 1,500 | -20 | -1.3% | 34,000 |
2010/05/20 | 1,502 | 1,520 | 1,502 | 1,520 | +7 | +0.5% | 10,800 |
2010/05/19 | 1,508 | 1,513 | 1,506 | 1,513 | -4 | -0.3% | 17,900 |
2010/05/18 | 1,527 | 1,527 | 1,514 | 1,517 | -6 | -0.4% | 14,200 |
2010/05/17 | 1,529 | 1,529 | 1,518 | 1,523 | -2 | -0.1% | 21,800 |
2010/05/14 | 1,522 | 1,529 | 1,520 | 1,525 | -2 | -0.1% | 21,400 |
2010/05/13 | 1,522 | 1,527 | 1,521 | 1,527 | +6 | +0.4% | 12,300 |
2010/05/12 | 1,529 | 1,529 | 1,520 | 1,521 | +1 | +0.1% | 10,200 |
2010/05/11 | 1,525 | 1,528 | 1,520 | 1,520 | -4 | -0.3% | 13,100 |
2010/05/10 | 1,508 | 1,525 | 1,504 | 1,524 | +16 | +1.1% | 25,500 |
2010/05/07 | 1,508 | 1,518 | 1,502 | 1,508 | -2 | -0.1% | 45,100 |
2010/05/06 | 1,516 | 1,520 | 1,507 | 1,510 | -12 | -0.8% | 37,900 |
2010/04/30 | 1,527 | 1,527 | 1,518 | 1,522 | +8 | +0.5% | 13,800 |
2010/04/28 | 1,518 | 1,529 | 1,511 | 1,514 | -5 | -0.3% | 33,100 |
2010/04/27 | 1,521 | 1,524 | 1,519 | 1,519 | -11 | -0.7% | 11,100 |
2010/04/26 | 1,525 | 1,533 | 1,520 | 1,530 | +14 | +0.9% | 31,700 |
2010/04/23 | 1,512 | 1,518 | 1,511 | 1,516 | +3 | +0.2% | 22,700 |
2010/04/22 | 1,527 | 1,527 | 1,512 | 1,513 | -13 | -0.9% | 19,800 |
2010/04/21 | 1,520 | 1,528 | 1,517 | 1,526 | +12 | +0.8% | 23,600 |
2010/04/20 | 1,520 | 1,520 | 1,512 | 1,514 | +3 | +0.2% | 12,800 |
2010/04/19 | 1,511 | 1,520 | 1,511 | 1,511 | -7 | -0.5% | 14,700 |
2010/04/16 | 1,531 | 1,531 | 1,515 | 1,518 | -8 | -0.5% | 25,800 |
2010/04/15 | 1,526 | 1,530 | 1,525 | 1,526 | -1 | -0.1% | 14,100 |
2010/04/14 | 1,521 | 1,530 | 1,521 | 1,527 | +6 | +0.4% | 20,800 |
2010/04/13 | 1,524 | 1,525 | 1,517 | 1,521 | -3 | -0.2% | 18,800 |
2010/04/12 | 1,521 | 1,534 | 1,521 | 1,524 | -2 | -0.1% | 26,300 |
2010/04/09 | 1,513 | 1,529 | 1,512 | 1,526 | +13 | +0.9% | 23,900 |
2010/04/08 | 1,519 | 1,521 | 1,513 | 1,513 | -6 | -0.4% | 22,100 |
2010/04/07 | 1,524 | 1,531 | 1,516 | 1,519 | -4 | -0.3% | 29,100 |
2010/04/06 | 1,533 | 1,534 | 1,523 | 1,523 | -12 | -0.8% | 18,200 |
3401~
3450
件表示中 / 3453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 | 340,500円 | +8.2% | +995.5% | 0.82% | 43.77倍 | 2.07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 |
泉州電 | 575,000円 | +5.6% | +8.3% | 2.09% | 15.24倍 | 2.00倍 |
|
電線専門商社、オーナー経営。SWCCが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
中央自 | 557,000円 | +5.9% | +22.7% | 1.94% | 13.66倍 | 2.23倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
イエローハット | 206,200円 | +2.3% | +2.7% | 3.39% | 9.08倍 | 0.82倍 |
|
カー用品販売2位。居抜き物件中心の出店戦略が特徴。FC向け卸売りと自社直営店の2本柱 |
伊藤忠食 | 743,000円 | +4.1% | +8.5% | 1.62% | 13.47倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム