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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 3,075 | 3,090 | 3,070 | 3,085 | ±0 | ±0% | 42,200 |
| 2022/12/22 | 3,070 | 3,085 | 3,060 | 3,085 | +20 | +0.7% | 61,200 |
| 2022/12/21 | 3,070 | 3,085 | 3,060 | 3,065 | -5 | -0.2% | 75,600 |
| 2022/12/20 | 3,095 | 3,095 | 3,045 | 3,070 | -20 | -0.6% | 107,400 |
| 2022/12/19 | 3,070 | 3,100 | 3,065 | 3,090 | ±0 | ±0% | 40,400 |
| 2022/12/16 | 3,080 | 3,105 | 3,075 | 3,090 | -5 | -0.2% | 96,600 |
| 2022/12/15 | 3,090 | 3,110 | 3,090 | 3,095 | -10 | -0.3% | 119,000 |
| 2022/12/14 | 3,125 | 3,130 | 3,095 | 3,105 | -15 | -0.5% | 68,100 |
| 2022/12/13 | 3,130 | 3,155 | 3,120 | 3,120 | -15 | -0.5% | 104,400 |
| 2022/12/12 | 3,125 | 3,145 | 3,120 | 3,135 | -5 | -0.2% | 37,400 |
| 2022/12/09 | 3,150 | 3,150 | 3,135 | 3,140 | +30 | +1% | 60,800 |
| 2022/12/08 | 3,140 | 3,140 | 3,095 | 3,110 | -20 | -0.6% | 57,500 |
| 2022/12/07 | 3,110 | 3,130 | 3,105 | 3,130 | +25 | +0.8% | 38,600 |
| 2022/12/06 | 3,145 | 3,145 | 3,105 | 3,105 | -40 | -1.3% | 54,400 |
| 2022/12/05 | 3,125 | 3,145 | 3,110 | 3,145 | +25 | +0.8% | 43,100 |
| 2022/12/02 | 3,140 | 3,140 | 3,110 | 3,120 | -25 | -0.8% | 49,900 |
| 2022/12/01 | 3,180 | 3,180 | 3,135 | 3,145 | -35 | -1.1% | 47,300 |
| 2022/11/30 | 3,190 | 3,200 | 3,170 | 3,180 | -5 | -0.2% | 78,100 |
| 2022/11/29 | 3,185 | 3,185 | 3,165 | 3,185 | -10 | -0.3% | 35,700 |
| 2022/11/28 | 3,190 | 3,205 | 3,170 | 3,195 | -5 | -0.2% | 41,200 |
| 2022/11/25 | 3,210 | 3,225 | 3,190 | 3,200 | -10 | -0.3% | 62,900 |
| 2022/11/24 | 3,195 | 3,210 | 3,195 | 3,210 | +20 | +0.6% | 70,600 |
| 2022/11/22 | 3,150 | 3,190 | 3,150 | 3,190 | +45 | +1.4% | 93,900 |
| 2022/11/21 | 3,140 | 3,145 | 3,120 | 3,145 | +20 | +0.6% | 54,300 |
| 2022/11/18 | 3,135 | 3,140 | 3,105 | 3,125 | ±0 | ±0% | 38,300 |
| 2022/11/17 | 3,065 | 3,125 | 3,065 | 3,125 | +70 | +2.3% | 54,300 |
| 2022/11/16 | 3,060 | 3,080 | 3,055 | 3,055 | +20 | +0.7% | 72,400 |
| 2022/11/15 | 3,020 | 3,055 | 3,020 | 3,035 | -5 | -0.2% | 66,100 |
| 2022/11/14 | 3,060 | 3,065 | 2,985 | 3,040 | -75 | -2.4% | 171,100 |
| 2022/11/11 | 3,120 | 3,120 | 3,100 | 3,115 | +15 | +0.5% | 62,000 |
| 2022/11/10 | 3,080 | 3,100 | 3,080 | 3,100 | +20 | +0.6% | 38,300 |
| 2022/11/09 | 3,110 | 3,110 | 3,080 | 3,080 | -20 | -0.6% | 30,100 |
| 2022/11/08 | 3,105 | 3,115 | 3,095 | 3,100 | +5 | +0.2% | 36,100 |
| 2022/11/07 | 3,125 | 3,125 | 3,090 | 3,095 | -10 | -0.3% | 46,500 |
| 2022/11/04 | 3,100 | 3,130 | 3,100 | 3,105 | -10 | -0.3% | 53,100 |
| 2022/11/02 | 3,125 | 3,145 | 3,110 | 3,115 | -25 | -0.8% | 56,600 |
| 2022/11/01 | 3,150 | 3,150 | 3,130 | 3,140 | -15 | -0.5% | 23,000 |
| 2022/10/31 | 3,150 | 3,155 | 3,120 | 3,155 | +20 | +0.6% | 52,900 |
| 2022/10/28 | 3,120 | 3,150 | 3,100 | 3,135 | +25 | +0.8% | 268,600 |
| 2022/10/27 | 3,115 | 3,120 | 3,095 | 3,110 | -5 | -0.2% | 47,300 |
| 2022/10/26 | 3,130 | 3,130 | 3,095 | 3,115 | +10 | +0.3% | 61,000 |
| 2022/10/25 | 3,100 | 3,120 | 3,085 | 3,105 | +10 | +0.3% | 45,700 |
| 2022/10/24 | 3,135 | 3,135 | 3,090 | 3,095 | -30 | -1% | 50,100 |
| 2022/10/21 | 3,110 | 3,130 | 3,105 | 3,125 | +10 | +0.3% | 41,700 |
| 2022/10/20 | 3,100 | 3,130 | 3,100 | 3,115 | +5 | +0.2% | 42,500 |
| 2022/10/19 | 3,140 | 3,145 | 3,100 | 3,110 | -10 | -0.3% | 48,800 |
| 2022/10/18 | 3,145 | 3,145 | 3,105 | 3,120 | +15 | +0.5% | 44,900 |
| 2022/10/17 | 3,145 | 3,145 | 3,105 | 3,105 | -45 | -1.4% | 44,100 |
| 2022/10/14 | 3,145 | 3,150 | 3,110 | 3,150 | +40 | +1.3% | 83,800 |
| 2022/10/13 | 3,120 | 3,120 | 3,095 | 3,110 | -10 | -0.3% | 58,300 |
651～
700
件表示中 / 3766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 | 402,000円 | +0.9% | -2.1% | 0.75% | 42.77倍 | 2.30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 | 141,400円 | +2.7% | -10.2% | 3.68% | 17.15倍 | 0.95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 |
| 東テク | 315,500円 | +2.6% | +1.5% | 3.30% | 12.14倍 | 2.12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 |
| オートバクス | 155,600円 | +10.6% | +7.9% | 3.86% | 14.90倍 | 0.93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 |
| ミツウロコＧＨＤ | 218,000円 | +8.1% | +24.9% | 2.57% | 13.98倍 | 1.25倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
