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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 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 |
| 2023/06/29 | 3,285 | 3,290 | 3,235 | 3,250 | -35 | -1.1% | 52,400 |
| 2023/06/28 | 3,235 | 3,285 | 3,235 | 3,285 | +50 | +1.5% | 69,500 |
| 2023/06/27 | 3,215 | 3,245 | 3,200 | 3,235 | +20 | +0.6% | 55,000 |
| 2023/06/26 | 3,220 | 3,220 | 3,190 | 3,215 | -5 | -0.2% | 47,900 |
| 2023/06/23 | 3,225 | 3,235 | 3,205 | 3,220 | -5 | -0.2% | 51,300 |
| 2023/06/22 | 3,240 | 3,250 | 3,225 | 3,225 | -10 | -0.3% | 46,000 |
| 2023/06/21 | 3,240 | 3,265 | 3,230 | 3,235 | -10 | -0.3% | 72,600 |
| 2023/06/20 | 3,220 | 3,245 | 3,200 | 3,245 | +30 | +0.9% | 74,400 |
| 2023/06/19 | 3,240 | 3,240 | 3,195 | 3,215 | -5 | -0.2% | 43,300 |
| 2023/06/16 | 3,185 | 3,230 | 3,185 | 3,220 | +25 | +0.8% | 94,800 |
| 2023/06/15 | 3,185 | 3,200 | 3,175 | 3,195 | +10 | +0.3% | 46,700 |
| 2023/06/14 | 3,205 | 3,205 | 3,175 | 3,185 | -15 | -0.5% | 55,000 |
| 2023/06/13 | 3,190 | 3,215 | 3,185 | 3,200 | +25 | +0.8% | 85,600 |
| 2023/06/12 | 3,175 | 3,185 | 3,165 | 3,175 | +15 | +0.5% | 49,600 |
| 2023/06/09 | 3,140 | 3,170 | 3,130 | 3,160 | +30 | +1% | 107,500 |
| 2023/06/08 | 3,110 | 3,135 | 3,105 | 3,130 | +20 | +0.6% | 76,000 |
| 2023/06/07 | 3,115 | 3,125 | 3,105 | 3,110 | -15 | -0.5% | 81,500 |
| 2023/06/06 | 3,130 | 3,135 | 3,100 | 3,125 | -5 | -0.2% | 55,600 |
| 2023/06/05 | 3,155 | 3,155 | 3,125 | 3,130 | ±0 | ±0% | 58,800 |
| 2023/06/02 | 3,085 | 3,130 | 3,085 | 3,130 | +45 | +1.5% | 59,500 |
| 2023/06/01 | 3,100 | 3,115 | 3,085 | 3,085 | -10 | -0.3% | 46,700 |
| 2023/05/31 | 3,095 | 3,110 | 3,085 | 3,095 | -30 | -1% | 109,900 |
451～
500
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 | 371,000円 | +0.9% | -2.1% | 0.81% | 39.48倍 | 2.12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 | 518,000円 | +7.0% | +0.3% | 0.97% | 15.79倍 | 2.06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 | 179,100円 | +0.9% | +8.9% | 5.58% | 12.26倍 | 0.98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 | 143,900円 | +10.6% | +7.9% | 4.17% | 13.77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 | 273,900円 | +2.6% | +1.5% | 3.80% | 10.54倍 | 1.84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
