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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,350 | 3,415 | 3,350 | 3,410 | +20 | +0.6% | 236,800 |
| 2024/09/06 | 3,415 | 3,425 | 3,390 | 3,390 | -25 | -0.7% | 190,100 |
| 2024/09/05 | 3,405 | 3,445 | 3,405 | 3,415 | -15 | -0.4% | 172,600 |
| 2024/09/04 | 3,440 | 3,490 | 3,425 | 3,430 | -40 | -1.2% | 164,400 |
| 2024/09/03 | 3,425 | 3,470 | 3,425 | 3,470 | +40 | +1.2% | 80,100 |
| 2024/09/02 | 3,455 | 3,455 | 3,420 | 3,430 | -25 | -0.7% | 131,600 |
| 2024/08/30 | 3,455 | 3,470 | 3,445 | 3,455 | ±0 | ±0% | 77,700 |
| 2024/08/29 | 3,495 | 3,495 | 3,455 | 3,455 | -40 | -1.1% | 78,600 |
| 2024/08/28 | 3,485 | 3,500 | 3,480 | 3,495 | +10 | +0.3% | 36,100 |
| 2024/08/27 | 3,500 | 3,510 | 3,475 | 3,485 | -15 | -0.4% | 40,900 |
| 2024/08/26 | 3,485 | 3,500 | 3,480 | 3,500 | +20 | +0.6% | 48,300 |
| 2024/08/23 | 3,495 | 3,505 | 3,470 | 3,480 | -5 | -0.1% | 44,900 |
| 2024/08/22 | 3,460 | 3,485 | 3,455 | 3,485 | +35 | +1% | 35,200 |
| 2024/08/21 | 3,440 | 3,455 | 3,440 | 3,450 | +5 | +0.1% | 27,400 |
| 2024/08/20 | 3,430 | 3,465 | 3,425 | 3,445 | +30 | +0.9% | 48,500 |
| 2024/08/19 | 3,430 | 3,435 | 3,405 | 3,415 | -15 | -0.4% | 50,400 |
| 2024/08/16 | 3,415 | 3,430 | 3,400 | 3,430 | +30 | +0.9% | 55,700 |
| 2024/08/15 | 3,390 | 3,400 | 3,375 | 3,400 | ±0 | ±0% | 54,600 |
| 2024/08/14 | 3,375 | 3,400 | 3,360 | 3,400 | +35 | +1% | 45,000 |
| 2024/08/13 | 3,395 | 3,395 | 3,335 | 3,365 | -20 | -0.6% | 73,100 |
| 2024/08/09 | 3,460 | 3,460 | 3,355 | 3,385 | -40 | -1.2% | 92,600 |
| 2024/08/08 | 3,405 | 3,455 | 3,395 | 3,425 | +15 | +0.4% | 94,100 |
| 2024/08/07 | 3,395 | 3,465 | 3,365 | 3,410 | -5 | -0.1% | 80,300 |
| 2024/08/06 | 3,330 | 3,440 | 3,330 | 3,415 | +155 | +4.8% | 111,800 |
| 2024/08/05 | 3,370 | 3,400 | 3,225 | 3,260 | -150 | -4.4% | 143,700 |
| 2024/08/02 | 3,450 | 3,450 | 3,400 | 3,410 | -55 | -1.6% | 92,900 |
| 2024/08/01 | 3,535 | 3,535 | 3,460 | 3,465 | -70 | -2% | 68,400 |
| 2024/07/31 | 3,485 | 3,550 | 3,485 | 3,535 | +45 | +1.3% | 54,900 |
| 2024/07/30 | 3,505 | 3,505 | 3,470 | 3,490 | -10 | -0.3% | 41,000 |
| 2024/07/29 | 3,500 | 3,500 | 3,470 | 3,500 | +25 | +0.7% | 37,100 |
| 2024/07/26 | 3,495 | 3,495 | 3,445 | 3,475 | -20 | -0.6% | 58,400 |
| 2024/07/25 | 3,485 | 3,505 | 3,475 | 3,495 | +10 | +0.3% | 62,600 |
| 2024/07/24 | 3,500 | 3,500 | 3,475 | 3,485 | -15 | -0.4% | 38,500 |
| 2024/07/23 | 3,475 | 3,500 | 3,475 | 3,500 | +30 | +0.9% | 26,200 |
| 2024/07/22 | 3,500 | 3,500 | 3,465 | 3,470 | -15 | -0.4% | 35,400 |
| 2024/07/19 | 3,520 | 3,520 | 3,470 | 3,485 | -20 | -0.6% | 61,600 |
| 2024/07/18 | 3,515 | 3,540 | 3,505 | 3,505 | -15 | -0.4% | 46,000 |
| 2024/07/17 | 3,515 | 3,530 | 3,505 | 3,520 | ±0 | ±0% | 48,200 |
| 2024/07/16 | 3,570 | 3,570 | 3,520 | 3,520 | -10 | -0.3% | 37,900 |
| 2024/07/12 | 3,525 | 3,575 | 3,520 | 3,530 | +10 | +0.3% | 53,100 |
| 2024/07/11 | 3,540 | 3,545 | 3,515 | 3,520 | -15 | -0.4% | 43,000 |
| 2024/07/10 | 3,555 | 3,555 | 3,515 | 3,535 | -10 | -0.3% | 65,600 |
| 2024/07/09 | 3,535 | 3,570 | 3,530 | 3,545 | +5 | +0.1% | 64,000 |
| 2024/07/08 | 3,580 | 3,590 | 3,540 | 3,540 | -40 | -1.1% | 61,000 |
| 2024/07/05 | 3,590 | 3,595 | 3,575 | 3,580 | -10 | -0.3% | 26,500 |
| 2024/07/04 | 3,580 | 3,595 | 3,575 | 3,590 | +10 | +0.3% | 45,300 |
| 2024/07/03 | 3,610 | 3,610 | 3,575 | 3,580 | -30 | -0.8% | 60,400 |
| 2024/07/02 | 3,620 | 3,630 | 3,600 | 3,610 | -15 | -0.4% | 75,100 |
| 2024/07/01 | 3,630 | 3,635 | 3,615 | 3,625 | +5 | +0.1% | 54,700 |
| 2024/06/28 | 3,670 | 3,675 | 3,600 | 3,620 | -50 | -1.4% | 54,800 |
51～
100
件表示中 / 3586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 | 366,000円 | +1.0% | +1.3% | 0.82% | 42.61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 |
| 山 善 | 130,000円 | +0.6% | -4.2% | 3.92% | 14.62倍 | 0.89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 |
| あいＨＤ | 216,800円 | +36.5% | -43.0% | 4.15% | 6.49倍 | 1.44倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| オートバクス | 142,100円 | +4.5% | +54.5% | 4.22% | 14.49倍 | 0.87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 |
| ＩＤＯＭ | 107,300円 | +19.1% | +25.1% | 3.79% | 7.92倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
