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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,700 | 3,715 | 3,680 | 3,700 | -20 | -0.5% | 59,900 |
| 2025/06/12 | 3,705 | 3,730 | 3,700 | 3,720 | +15 | +0.4% | 39,700 |
| 2025/06/11 | 3,690 | 3,740 | 3,690 | 3,705 | +15 | +0.4% | 57,400 |
| 2025/06/10 | 3,705 | 3,725 | 3,670 | 3,690 | -20 | -0.5% | 48,500 |
| 2025/06/09 | 3,665 | 3,710 | 3,665 | 3,710 | +45 | +1.2% | 64,600 |
| 2025/06/06 | 3,640 | 3,670 | 3,630 | 3,665 | +20 | +0.5% | 33,800 |
| 2025/06/05 | 3,660 | 3,660 | 3,630 | 3,645 | -15 | -0.4% | 41,800 |
| 2025/06/04 | 3,675 | 3,690 | 3,650 | 3,660 | -20 | -0.5% | 49,200 |
| 2025/06/03 | 3,690 | 3,700 | 3,665 | 3,680 | -5 | -0.1% | 33,100 |
| 2025/06/02 | 3,665 | 3,715 | 3,655 | 3,685 | +20 | +0.5% | 67,300 |
| 2025/05/30 | 3,660 | 3,675 | 3,645 | 3,665 | -5 | -0.1% | 67,700 |
| 2025/05/29 | 3,675 | 3,680 | 3,650 | 3,670 | +5 | +0.1% | 50,900 |
| 2025/05/28 | 3,690 | 3,690 | 3,655 | 3,665 | -15 | -0.4% | 48,000 |
| 2025/05/27 | 3,680 | 3,690 | 3,670 | 3,680 | +5 | +0.1% | 23,600 |
| 2025/05/26 | 3,700 | 3,705 | 3,665 | 3,675 | +15 | +0.4% | 36,900 |
| 2025/05/23 | 3,645 | 3,665 | 3,635 | 3,660 | +20 | +0.5% | 31,400 |
| 2025/05/22 | 3,650 | 3,670 | 3,630 | 3,640 | -20 | -0.5% | 37,700 |
| 2025/05/21 | 3,675 | 3,680 | 3,645 | 3,660 | -15 | -0.4% | 38,300 |
| 2025/05/20 | 3,705 | 3,705 | 3,645 | 3,675 | -20 | -0.5% | 65,600 |
| 2025/05/19 | 3,670 | 3,730 | 3,660 | 3,695 | +45 | +1.2% | 70,700 |
| 2025/05/16 | 3,630 | 3,655 | 3,590 | 3,650 | ±0 | ±0% | 78,500 |
| 2025/05/15 | 3,630 | 3,670 | 3,630 | 3,650 | +30 | +0.8% | 47,400 |
| 2025/05/14 | 3,655 | 3,660 | 3,610 | 3,620 | -35 | -1% | 58,500 |
| 2025/05/13 | 3,690 | 3,690 | 3,650 | 3,655 | -35 | -0.9% | 48,900 |
| 2025/05/12 | 3,750 | 3,760 | 3,675 | 3,690 | -55 | -1.5% | 63,800 |
| 2025/05/09 | 3,735 | 3,770 | 3,715 | 3,745 | +15 | +0.4% | 56,600 |
| 2025/05/08 | 3,715 | 3,735 | 3,665 | 3,730 | +20 | +0.5% | 56,200 |
| 2025/05/07 | 3,665 | 3,735 | 3,655 | 3,710 | +70 | +1.9% | 81,900 |
| 2025/05/02 | 3,660 | 3,670 | 3,605 | 3,640 | -25 | -0.7% | 52,100 |
| 2025/05/01 | 3,680 | 3,680 | 3,655 | 3,665 | -30 | -0.8% | 46,200 |
| 2025/04/30 | 3,740 | 3,740 | 3,680 | 3,695 | -45 | -1.2% | 75,500 |
| 2025/04/28 | 3,730 | 3,770 | 3,725 | 3,740 | +5 | +0.1% | 53,600 |
| 2025/04/25 | 3,800 | 3,800 | 3,730 | 3,735 | -80 | -2.1% | 56,100 |
| 2025/04/24 | 3,885 | 3,895 | 3,800 | 3,815 | -95 | -2.4% | 53,600 |
| 2025/04/23 | 3,900 | 3,915 | 3,885 | 3,910 | +20 | +0.5% | 63,100 |
| 2025/04/22 | 3,865 | 3,915 | 3,860 | 3,890 | +30 | +0.8% | 79,600 |
| 2025/04/21 | 3,820 | 3,870 | 3,820 | 3,860 | +55 | +1.4% | 56,200 |
| 2025/04/18 | 3,800 | 3,820 | 3,795 | 3,805 | +5 | +0.1% | 54,900 |
| 2025/04/17 | 3,865 | 3,870 | 3,785 | 3,800 | -65 | -1.7% | 56,200 |
| 2025/04/16 | 3,790 | 3,865 | 3,790 | 3,865 | +90 | +2.4% | 111,200 |
| 2025/04/15 | 3,800 | 3,825 | 3,765 | 3,775 | -10 | -0.3% | 73,500 |
| 2025/04/14 | 3,770 | 3,810 | 3,755 | 3,785 | +15 | +0.4% | 97,500 |
| 2025/04/11 | 3,710 | 3,770 | 3,695 | 3,770 | +15 | +0.4% | 115,900 |
| 2025/04/10 | 3,660 | 3,760 | 3,630 | 3,755 | +135 | +3.7% | 175,100 |
| 2025/04/09 | 3,575 | 3,640 | 3,535 | 3,620 | -5 | -0.1% | 123,500 |
| 2025/04/08 | 3,530 | 3,625 | 3,485 | 3,625 | +165 | +4.8% | 155,700 |
| 2025/04/07 | 3,480 | 3,520 | 3,375 | 3,460 | -90 | -2.5% | 197,700 |
| 2025/04/04 | 3,560 | 3,565 | 3,500 | 3,550 | -35 | -1% | 108,600 |
| 2025/04/03 | 3,545 | 3,595 | 3,525 | 3,585 | ±0 | ±0% | 100,900 |
| 2025/04/02 | 3,650 | 3,650 | 3,580 | 3,585 | -55 | -1.5% | 84,900 |
1～
50
件表示中 / 3720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 | 370,000円 | +0.9% | -2.1% | 0.81% | 39.37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 |
| ハピネット | 513,000円 | +7.0% | +0.3% | 0.97% | 15.64倍 | 2.04倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 三愛オブリ | 180,200円 | +0.9% | +8.9% | 5.55% | 12.34倍 | 0.99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 | 143,800円 | +10.6% | +7.9% | 4.17% | 13.76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 |
| 東テク | 270,300円 | +2.6% | +1.5% | 3.85% | 10.40倍 | 1.82倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
市場注目の銘柄
チャート関連のコラム
