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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 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 |
| 2025/04/01 | 3,680 | 3,695 | 3,615 | 3,640 | -20 | -0.5% | 95,800 |
| 2025/03/31 | 3,660 | 3,685 | 3,630 | 3,660 | -20 | -0.5% | 157,000 |
| 2025/03/28 | 3,595 | 3,700 | 3,575 | 3,680 | +45 | +1.2% | 515,300 |
| 2025/03/27 | 3,600 | 3,650 | 3,595 | 3,635 | +40 | +1.1% | 595,000 |
| 2025/03/26 | 3,615 | 3,615 | 3,590 | 3,595 | +5 | +0.1% | 219,200 |
| 2025/03/25 | 3,580 | 3,610 | 3,580 | 3,590 | +10 | +0.3% | 252,200 |
| 2025/03/24 | 3,595 | 3,610 | 3,575 | 3,580 | -15 | -0.4% | 310,300 |
| 2025/03/21 | 3,570 | 3,615 | 3,565 | 3,595 | +15 | +0.4% | 396,500 |
| 2025/03/19 | 3,600 | 3,610 | 3,580 | 3,580 | -30 | -0.8% | 210,100 |
| 2025/03/18 | 3,600 | 3,630 | 3,600 | 3,610 | +10 | +0.3% | 108,300 |
| 2025/03/17 | 3,595 | 3,610 | 3,590 | 3,600 | ±0 | ±0% | 133,400 |
| 2025/03/14 | 3,610 | 3,610 | 3,590 | 3,600 | -10 | -0.3% | 108,300 |
| 2025/03/13 | 3,625 | 3,655 | 3,610 | 3,610 | +10 | +0.3% | 126,000 |
| 2025/03/12 | 3,610 | 3,615 | 3,580 | 3,600 | -10 | -0.3% | 89,300 |
| 2025/03/11 | 3,550 | 3,635 | 3,550 | 3,610 | +60 | +1.7% | 134,500 |
| 2025/03/10 | 3,550 | 3,570 | 3,550 | 3,550 | +20 | +0.6% | 119,600 |
| 2025/03/07 | 3,520 | 3,555 | 3,500 | 3,530 | -20 | -0.6% | 136,800 |
| 2025/03/06 | 3,535 | 3,565 | 3,535 | 3,550 | +5 | +0.1% | 105,900 |
| 2025/03/05 | 3,540 | 3,555 | 3,530 | 3,545 | +15 | +0.4% | 55,200 |
| 2025/03/04 | 3,545 | 3,555 | 3,525 | 3,530 | -20 | -0.6% | 68,900 |
| 2025/03/03 | 3,540 | 3,570 | 3,540 | 3,550 | +20 | +0.6% | 72,300 |
| 2025/02/28 | 3,530 | 3,555 | 3,530 | 3,530 | -15 | -0.4% | 151,000 |
| 2025/02/27 | 3,540 | 3,555 | 3,530 | 3,545 | +5 | +0.1% | 43,300 |
| 2025/02/26 | 3,555 | 3,565 | 3,525 | 3,540 | -20 | -0.6% | 52,400 |
| 2025/02/25 | 3,535 | 3,570 | 3,515 | 3,560 | +25 | +0.7% | 56,700 |
| 2025/02/21 | 3,535 | 3,540 | 3,515 | 3,535 | -20 | -0.6% | 44,900 |
| 2025/02/20 | 3,580 | 3,585 | 3,540 | 3,555 | -35 | -1% | 50,900 |
| 2025/02/19 | 3,565 | 3,595 | 3,565 | 3,590 | +30 | +0.8% | 37,800 |
| 2025/02/18 | 3,540 | 3,565 | 3,525 | 3,560 | +35 | +1% | 36,700 |
| 2025/02/17 | 3,575 | 3,590 | 3,525 | 3,525 | ±0 | ±0% | 84,100 |
| 2025/02/14 | 3,520 | 3,545 | 3,520 | 3,525 | +10 | +0.3% | 69,400 |
| 2025/02/13 | 3,515 | 3,530 | 3,510 | 3,515 | +20 | +0.6% | 46,000 |
| 2025/02/12 | 3,515 | 3,515 | 3,485 | 3,495 | ±0 | ±0% | 45,600 |
| 2025/02/10 | 3,490 | 3,510 | 3,490 | 3,495 | +10 | +0.3% | 37,800 |
| 2025/02/07 | 3,485 | 3,500 | 3,480 | 3,485 | +15 | +0.4% | 31,300 |
| 2025/02/06 | 3,450 | 3,485 | 3,450 | 3,470 | +15 | +0.4% | 47,900 |
| 2025/02/05 | 3,450 | 3,470 | 3,445 | 3,455 | +5 | +0.1% | 49,500 |
| 2025/02/04 | 3,495 | 3,510 | 3,450 | 3,450 | -15 | -0.4% | 53,200 |
| 2025/02/03 | 3,510 | 3,515 | 3,455 | 3,465 | -50 | -1.4% | 97,700 |
| 2025/01/31 | 3,550 | 3,550 | 3,515 | 3,515 | -20 | -0.6% | 46,400 |
| 2025/01/30 | 3,515 | 3,545 | 3,500 | 3,535 | +25 | +0.7% | 51,300 |
| 2025/01/29 | 3,500 | 3,515 | 3,495 | 3,510 | +15 | +0.4% | 49,800 |
1～
50
件表示中 / 3678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 | 377,000円 | +1.0% | +1.3% | 0.80% | 43.89倍 | 2.17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 |
| ＩＤＯＭ | 115,300円 | +19.1% | +25.1% | 3.52% | 8.51倍 | 1.56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 |
| リョーサン菱 | 225,300円 | - | - | 6.21% | 11.28倍 | 0.69倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| Ｔナカヤマ | 179,900円 | +7.6% | +5.6% | 3.09% | 8.17倍 | 0.68倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| オートバクス | 144,700円 | +4.5% | +54.5% | 4.15% | 14.75倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
