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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/01/28 | 3,510 | 3,520 | 3,495 | 3,495 | +5 | +0.1% | 66,300 |
| 2025/01/27 | 3,455 | 3,490 | 3,450 | 3,490 | +50 | +1.5% | 42,700 |
| 2025/01/24 | 3,470 | 3,485 | 3,435 | 3,440 | -5 | -0.1% | 65,000 |
| 2025/01/23 | 3,445 | 3,455 | 3,425 | 3,445 | ±0 | ±0% | 49,300 |
| 2025/01/22 | 3,440 | 3,455 | 3,415 | 3,445 | +10 | +0.3% | 53,700 |
| 2025/01/21 | 3,450 | 3,460 | 3,435 | 3,435 | ±0 | ±0% | 48,500 |
| 2025/01/20 | 3,460 | 3,465 | 3,430 | 3,435 | -25 | -0.7% | 60,600 |
| 2025/01/17 | 3,490 | 3,495 | 3,455 | 3,460 | -35 | -1% | 50,900 |
51～
100
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 | 370,000円 | +0.9% | -2.1% | 0.81% | 39.37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 |
| ハピネット | 513,000円 | +7.0% | +0.3% | 0.97% | 15.64倍 | 2.04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 | 180,200円 | +0.9% | +8.9% | 5.55% | 12.34倍 | 0.99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 | 143,800円 | +10.6% | +7.9% | 4.17% | 13.76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 | 270,300円 | +2.6% | +1.5% | 3.85% | 10.40倍 | 1.82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
