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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 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 |
| 2010/04/05 | 1,530 | 1,539 | 1,526 | 1,535 | +3 | +0.2% | 18,900 |
| 2010/04/02 | 1,549 | 1,549 | 1,525 | 1,532 | -6 | -0.4% | 18,900 |
| 2010/04/01 | 1,534 | 1,544 | 1,532 | 1,538 | - | - | 22,200 |
3651～
3692
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
