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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,200 | 3,225 | 3,190 | 3,225 | +55 | +1.7% | 52,900 |
| 2021/10/29 | 3,145 | 3,180 | 3,130 | 3,170 | +30 | +1% | 35,400 |
| 2021/10/28 | 3,110 | 3,145 | 3,105 | 3,140 | +25 | +0.8% | 227,400 |
| 2021/10/27 | 3,110 | 3,115 | 3,080 | 3,115 | +5 | +0.2% | 53,400 |
| 2021/10/26 | 3,090 | 3,110 | 3,080 | 3,110 | +5 | +0.2% | 59,700 |
| 2021/10/25 | 3,100 | 3,125 | 3,090 | 3,105 | -25 | -0.8% | 57,900 |
| 2021/10/22 | 3,110 | 3,150 | 3,105 | 3,130 | +10 | +0.3% | 66,400 |
| 2021/10/21 | 3,120 | 3,135 | 3,095 | 3,120 | -30 | -1% | 62,300 |
| 2021/10/20 | 3,145 | 3,165 | 3,135 | 3,150 | +15 | +0.5% | 38,700 |
| 2021/10/19 | 3,160 | 3,180 | 3,135 | 3,135 | -25 | -0.8% | 27,700 |
| 2021/10/18 | 3,180 | 3,180 | 3,140 | 3,160 | -25 | -0.8% | 37,300 |
| 2021/10/15 | 3,165 | 3,195 | 3,155 | 3,185 | +40 | +1.3% | 53,200 |
| 2021/10/14 | 3,115 | 3,145 | 3,090 | 3,145 | +5 | +0.2% | 61,400 |
| 2021/10/13 | 3,195 | 3,200 | 3,140 | 3,140 | -45 | -1.4% | 46,900 |
| 2021/10/12 | 3,190 | 3,220 | 3,165 | 3,185 | -25 | -0.8% | 75,000 |
| 2021/10/11 | 3,170 | 3,215 | 3,170 | 3,210 | +15 | +0.5% | 56,700 |
| 2021/10/08 | 3,135 | 3,215 | 3,125 | 3,195 | +95 | +3.1% | 118,500 |
| 2021/10/07 | 3,175 | 3,195 | 3,100 | 3,100 | -55 | -1.7% | 105,300 |
| 2021/10/06 | 3,220 | 3,235 | 3,145 | 3,155 | -45 | -1.4% | 105,500 |
| 2021/10/05 | 3,225 | 3,245 | 3,185 | 3,200 | -35 | -1.1% | 101,600 |
| 2021/10/04 | 3,230 | 3,235 | 3,190 | 3,235 | +45 | +1.4% | 81,700 |
| 2021/10/01 | 3,255 | 3,255 | 3,145 | 3,190 | -85 | -2.6% | 103,500 |
| 2021/09/30 | 3,260 | 3,290 | 3,250 | 3,275 | +20 | +0.6% | 146,400 |
| 2021/09/29 | 3,210 | 3,260 | 3,190 | 3,255 | -10 | -0.3% | 298,100 |
| 2021/09/28 | 3,280 | 3,280 | 3,235 | 3,265 | -5 | -0.2% | 476,900 |
| 2021/09/27 | 3,305 | 3,330 | 3,265 | 3,270 | -25 | -0.8% | 398,500 |
| 2021/09/24 | 3,265 | 3,315 | 3,265 | 3,295 | +70 | +2.2% | 488,600 |
| 2021/09/22 | 3,310 | 3,310 | 3,225 | 3,225 | -90 | -2.7% | 331,100 |
| 2021/09/21 | 3,275 | 3,325 | 3,265 | 3,315 | -20 | -0.6% | 291,000 |
| 2021/09/17 | 3,355 | 3,355 | 3,305 | 3,335 | +25 | +0.8% | 347,000 |
| 2021/09/16 | 3,330 | 3,335 | 3,290 | 3,310 | -5 | -0.2% | 158,700 |
| 2021/09/15 | 3,405 | 3,415 | 3,310 | 3,315 | -120 | -3.5% | 212,800 |
| 2021/09/14 | 3,420 | 3,440 | 3,400 | 3,435 | +20 | +0.6% | 191,700 |
| 2021/09/13 | 3,375 | 3,415 | 3,355 | 3,415 | +45 | +1.3% | 195,400 |
| 2021/09/10 | 3,315 | 3,370 | 3,315 | 3,370 | +10 | +0.3% | 217,900 |
| 2021/09/09 | 3,335 | 3,360 | 3,325 | 3,360 | +15 | +0.4% | 111,300 |
| 2021/09/08 | 3,335 | 3,360 | 3,330 | 3,345 | +5 | +0.1% | 87,800 |
| 2021/09/07 | 3,325 | 3,345 | 3,315 | 3,340 | +20 | +0.6% | 118,600 |
| 2021/09/06 | 3,340 | 3,340 | 3,310 | 3,320 | -15 | -0.4% | 82,800 |
| 2021/09/03 | 3,310 | 3,345 | 3,305 | 3,335 | +25 | +0.8% | 113,000 |
| 2021/09/02 | 3,270 | 3,310 | 3,270 | 3,310 | +40 | +1.2% | 57,600 |
| 2021/09/01 | 3,305 | 3,330 | 3,270 | 3,270 | -35 | -1.1% | 50,300 |
| 2021/08/31 | 3,285 | 3,325 | 3,250 | 3,305 | +5 | +0.2% | 69,500 |
| 2021/08/30 | 3,310 | 3,330 | 3,270 | 3,300 | +10 | +0.3% | 77,500 |
| 2021/08/27 | 3,270 | 3,295 | 3,260 | 3,290 | +20 | +0.6% | 45,300 |
| 2021/08/26 | 3,225 | 3,270 | 3,220 | 3,270 | +60 | +1.9% | 60,500 |
| 2021/08/25 | 3,210 | 3,240 | 3,200 | 3,210 | +10 | +0.3% | 57,500 |
| 2021/08/24 | 3,170 | 3,210 | 3,165 | 3,200 | +30 | +0.9% | 57,600 |
| 2021/08/23 | 3,160 | 3,170 | 3,145 | 3,170 | +40 | +1.3% | 27,900 |
| 2021/08/20 | 3,130 | 3,155 | 3,130 | 3,130 | -10 | -0.3% | 34,500 |
851～
900
件表示中 / 3686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 | 391,000円 | +1.0% | +1.3% | 0.77% | 45.52倍 | 2.25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 | 525,000円 | +2.7% | +27.0% | 2.48% | 17.46倍 | 2.21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 |
| Ｔナカヤマ | 189,800円 | +7.6% | +5.6% | 2.92% | 8.62倍 | 0.72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 |
| リョーサン菱 | 231,400円 | - | - | 6.05% | 11.59倍 | 0.71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 |
| 伊藤忠食 | 947,000円 | +4.1% | +21.5% | 1.48% | 14.65倍 | 1.06倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
市場注目の銘柄
チャート関連のコラム
