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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,645 | 3,675 | 3,645 | 3,660 | +20 | +0.5% | 36,800 |
| 2024/11/21 | 3,640 | 3,665 | 3,625 | 3,640 | -10 | -0.3% | 43,600 |
| 2024/11/20 | 3,625 | 3,665 | 3,620 | 3,650 | +25 | +0.7% | 46,000 |
| 2024/11/19 | 3,595 | 3,630 | 3,595 | 3,625 | +40 | +1.1% | 29,300 |
| 2024/11/18 | 3,600 | 3,625 | 3,585 | 3,585 | -20 | -0.6% | 35,800 |
| 2024/11/15 | 3,640 | 3,640 | 3,605 | 3,605 | ±0 | ±0% | 41,700 |
| 2024/11/14 | 3,640 | 3,640 | 3,605 | 3,605 | -25 | -0.7% | 37,400 |
| 2024/11/13 | 3,595 | 3,640 | 3,595 | 3,630 | +30 | +0.8% | 57,800 |
| 2024/11/12 | 3,625 | 3,625 | 3,575 | 3,600 | -10 | -0.3% | 57,400 |
| 2024/11/11 | 3,565 | 3,635 | 3,565 | 3,610 | +50 | +1.4% | 94,000 |
| 2024/11/08 | 3,565 | 3,595 | 3,550 | 3,560 | +5 | +0.1% | 50,400 |
| 2024/11/07 | 3,570 | 3,575 | 3,550 | 3,555 | -10 | -0.3% | 63,100 |
| 2024/11/06 | 3,590 | 3,605 | 3,555 | 3,565 | -15 | -0.4% | 57,200 |
| 2024/11/05 | 3,595 | 3,600 | 3,555 | 3,580 | +10 | +0.3% | 54,200 |
| 2024/11/01 | 3,590 | 3,615 | 3,570 | 3,570 | -30 | -0.8% | 46,200 |
| 2024/10/31 | 3,615 | 3,625 | 3,600 | 3,600 | ±0 | ±0% | 57,800 |
| 2024/10/30 | 3,600 | 3,620 | 3,580 | 3,600 | +10 | +0.3% | 100,200 |
| 2024/10/29 | 3,570 | 3,595 | 3,555 | 3,590 | +30 | +0.8% | 55,800 |
| 2024/10/28 | 3,555 | 3,590 | 3,555 | 3,560 | +5 | +0.1% | 48,300 |
| 2024/10/25 | 3,585 | 3,585 | 3,550 | 3,555 | -20 | -0.6% | 47,700 |
| 2024/10/24 | 3,545 | 3,580 | 3,540 | 3,575 | +30 | +0.8% | 52,400 |
| 2024/10/23 | 3,555 | 3,570 | 3,535 | 3,545 | -10 | -0.3% | 48,200 |
| 2024/10/22 | 3,580 | 3,585 | 3,540 | 3,555 | -40 | -1.1% | 66,500 |
| 2024/10/21 | 3,615 | 3,620 | 3,595 | 3,595 | -35 | -1% | 42,100 |
| 2024/10/18 | 3,600 | 3,635 | 3,600 | 3,630 | +20 | +0.6% | 57,400 |
| 2024/10/17 | 3,645 | 3,650 | 3,605 | 3,610 | -35 | -1% | 71,000 |
| 2024/10/16 | 3,665 | 3,700 | 3,645 | 3,645 | -20 | -0.5% | 70,400 |
| 2024/10/15 | 3,685 | 3,705 | 3,660 | 3,665 | -10 | -0.3% | 96,900 |
| 2024/10/11 | 3,730 | 3,745 | 3,670 | 3,675 | -55 | -1.5% | 84,900 |
| 2024/10/10 | 3,760 | 3,765 | 3,720 | 3,730 | -50 | -1.3% | 96,100 |
| 2024/10/09 | 3,695 | 3,785 | 3,685 | 3,780 | +85 | +2.3% | 162,100 |
| 2024/10/08 | 3,655 | 3,695 | 3,645 | 3,695 | +25 | +0.7% | 91,800 |
| 2024/10/07 | 3,635 | 3,670 | 3,610 | 3,670 | +30 | +0.8% | 107,600 |
| 2024/10/04 | 3,615 | 3,645 | 3,600 | 3,640 | +50 | +1.4% | 120,800 |
| 2024/10/03 | 3,615 | 3,635 | 3,580 | 3,590 | ±0 | ±0% | 102,000 |
| 2024/10/02 | 3,640 | 3,660 | 3,575 | 3,590 | -45 | -1.2% | 137,600 |
| 2024/10/01 | 3,590 | 3,635 | 3,565 | 3,635 | +55 | +1.5% | 150,100 |
| 2024/09/30 | 3,510 | 3,595 | 3,495 | 3,580 | +55 | +1.6% | 219,600 |
| 2024/09/27 | 3,450 | 3,590 | 3,440 | 3,525 | +55 | +1.6% | 567,000 |
| 2024/09/26 | 3,450 | 3,480 | 3,450 | 3,470 | +15 | +0.4% | 830,500 |
| 2024/09/25 | 3,460 | 3,475 | 3,440 | 3,455 | -15 | -0.4% | 260,600 |
| 2024/09/24 | 3,490 | 3,500 | 3,455 | 3,470 | ±0 | ±0% | 260,000 |
| 2024/09/20 | 3,465 | 3,480 | 3,440 | 3,470 | +20 | +0.6% | 249,000 |
| 2024/09/19 | 3,455 | 3,475 | 3,445 | 3,450 | -20 | -0.6% | 352,500 |
| 2024/09/18 | 3,485 | 3,495 | 3,455 | 3,470 | -15 | -0.4% | 127,900 |
| 2024/09/17 | 3,460 | 3,485 | 3,445 | 3,485 | +30 | +0.9% | 246,300 |
| 2024/09/13 | 3,450 | 3,475 | 3,440 | 3,455 | +5 | +0.1% | 156,500 |
| 2024/09/12 | 3,450 | 3,460 | 3,430 | 3,450 | +30 | +0.9% | 244,100 |
| 2024/09/11 | 3,465 | 3,465 | 3,405 | 3,420 | -45 | -1.3% | 145,600 |
| 2024/09/10 | 3,400 | 3,475 | 3,400 | 3,465 | +55 | +1.6% | 197,600 |
1～
50
件表示中 / 3586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 | 366,000円 | +1.0% | +1.3% | 0.82% | 42.61倍 | 2.11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 |
| 山 善 | 130,000円 | +0.6% | -4.2% | 3.92% | 14.62倍 | 0.89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 |
| あいＨＤ | 216,800円 | +36.5% | -43.0% | 4.15% | 6.49倍 | 1.44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 |
| オートバクス | 142,100円 | +4.5% | +54.5% | 4.22% | 14.49倍 | 0.87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 |
| ＩＤＯＭ | 107,300円 | +19.1% | +25.1% | 3.79% | 7.92倍 | 1.45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
