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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,360 | 3,375 | 3,335 | 3,340 | -20 | -0.6% | 253,100 |
| 2023/09/08 | 3,370 | 3,385 | 3,355 | 3,360 | -20 | -0.6% | 184,000 |
| 2023/09/07 | 3,380 | 3,400 | 3,370 | 3,380 | +5 | +0.1% | 172,400 |
| 2023/09/06 | 3,390 | 3,390 | 3,355 | 3,375 | -25 | -0.7% | 130,800 |
| 2023/09/05 | 3,420 | 3,425 | 3,395 | 3,400 | -20 | -0.6% | 104,200 |
| 2023/09/04 | 3,410 | 3,430 | 3,395 | 3,420 | +10 | +0.3% | 151,000 |
| 2023/09/01 | 3,410 | 3,420 | 3,395 | 3,410 | ±0 | ±0% | 122,400 |
| 2023/08/31 | 3,385 | 3,420 | 3,385 | 3,410 | +40 | +1.2% | 118,000 |
| 2023/08/30 | 3,360 | 3,380 | 3,345 | 3,370 | +10 | +0.3% | 80,400 |
| 2023/08/29 | 3,335 | 3,360 | 3,335 | 3,360 | +20 | +0.6% | 34,500 |
| 2023/08/28 | 3,360 | 3,365 | 3,330 | 3,340 | -10 | -0.3% | 41,000 |
| 2023/08/25 | 3,360 | 3,365 | 3,340 | 3,350 | -10 | -0.3% | 34,700 |
| 2023/08/24 | 3,350 | 3,375 | 3,335 | 3,360 | +10 | +0.3% | 54,700 |
| 2023/08/23 | 3,345 | 3,350 | 3,330 | 3,350 | +10 | +0.3% | 40,700 |
| 2023/08/22 | 3,345 | 3,345 | 3,325 | 3,340 | +10 | +0.3% | 35,000 |
| 2023/08/21 | 3,295 | 3,350 | 3,295 | 3,330 | +40 | +1.2% | 52,300 |
| 2023/08/18 | 3,290 | 3,295 | 3,265 | 3,290 | -15 | -0.5% | 62,600 |
| 2023/08/17 | 3,330 | 3,340 | 3,290 | 3,305 | -35 | -1% | 67,800 |
| 2023/08/16 | 3,400 | 3,400 | 3,340 | 3,340 | -70 | -2.1% | 73,400 |
| 2023/08/15 | 3,390 | 3,415 | 3,370 | 3,410 | +15 | +0.4% | 60,500 |
| 2023/08/14 | 3,380 | 3,425 | 3,340 | 3,395 | +40 | +1.2% | 150,300 |
| 2023/08/10 | 3,360 | 3,360 | 3,320 | 3,355 | +5 | +0.1% | 45,100 |
| 2023/08/09 | 3,370 | 3,380 | 3,345 | 3,350 | -10 | -0.3% | 65,100 |
| 2023/08/08 | 3,345 | 3,380 | 3,345 | 3,360 | +5 | +0.1% | 55,300 |
| 2023/08/07 | 3,315 | 3,355 | 3,310 | 3,355 | +50 | +1.5% | 65,400 |
| 2023/08/04 | 3,295 | 3,325 | 3,290 | 3,305 | +10 | +0.3% | 53,800 |
| 2023/08/03 | 3,260 | 3,305 | 3,255 | 3,295 | +15 | +0.5% | 78,600 |
| 2023/08/02 | 3,315 | 3,335 | 3,275 | 3,280 | +5 | +0.2% | 104,900 |
| 2023/08/01 | 3,280 | 3,280 | 3,260 | 3,275 | +5 | +0.2% | 34,700 |
| 2023/07/31 | 3,280 | 3,280 | 3,265 | 3,270 | +15 | +0.5% | 55,700 |
| 2023/07/28 | 3,215 | 3,260 | 3,215 | 3,255 | +5 | +0.2% | 62,600 |
| 2023/07/27 | 3,235 | 3,250 | 3,225 | 3,250 | +20 | +0.6% | 40,000 |
| 2023/07/26 | 3,235 | 3,240 | 3,210 | 3,230 | -5 | -0.2% | 43,300 |
| 2023/07/25 | 3,235 | 3,245 | 3,215 | 3,235 | ±0 | ±0% | 33,300 |
| 2023/07/24 | 3,240 | 3,245 | 3,170 | 3,235 | +5 | +0.2% | 76,400 |
| 2023/07/21 | 3,220 | 3,235 | 3,210 | 3,230 | +10 | +0.3% | 35,100 |
| 2023/07/20 | 3,240 | 3,245 | 3,215 | 3,220 | -15 | -0.5% | 32,900 |
| 2023/07/19 | 3,230 | 3,240 | 3,225 | 3,235 | +5 | +0.2% | 43,600 |
| 2023/07/18 | 3,220 | 3,235 | 3,215 | 3,230 | +20 | +0.6% | 40,500 |
| 2023/07/14 | 3,225 | 3,235 | 3,205 | 3,210 | -20 | -0.6% | 38,000 |
| 2023/07/13 | 3,225 | 3,235 | 3,215 | 3,230 | +5 | +0.2% | 25,700 |
| 2023/07/12 | 3,230 | 3,250 | 3,220 | 3,225 | +5 | +0.2% | 39,400 |
| 2023/07/11 | 3,220 | 3,230 | 3,210 | 3,220 | ±0 | ±0% | 37,500 |
| 2023/07/10 | 3,200 | 3,230 | 3,190 | 3,220 | +20 | +0.6% | 68,800 |
| 2023/07/07 | 3,190 | 3,215 | 3,175 | 3,200 | -5 | -0.2% | 62,600 |
| 2023/07/06 | 3,205 | 3,215 | 3,200 | 3,205 | -20 | -0.6% | 51,500 |
| 2023/07/05 | 3,250 | 3,250 | 3,220 | 3,225 | -35 | -1.1% | 43,000 |
| 2023/07/04 | 3,260 | 3,265 | 3,240 | 3,260 | -5 | -0.2% | 45,900 |
| 2023/07/03 | 3,245 | 3,270 | 3,245 | 3,265 | +35 | +1.1% | 54,300 |
| 2023/06/30 | 3,250 | 3,250 | 3,220 | 3,230 | -20 | -0.6% | 80,900 |
401～
450
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
