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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 3,145 | 3,170 | 3,080 | 3,165 | +40 | +1.3% | 69,200 |
| 2021/05/14 | 3,090 | 3,145 | 3,090 | 3,125 | +70 | +2.3% | 50,700 |
| 2021/05/13 | 3,050 | 3,075 | 3,000 | 3,055 | +5 | +0.2% | 69,400 |
| 2021/05/12 | 3,055 | 3,075 | 3,035 | 3,050 | +5 | +0.2% | 43,400 |
| 2021/05/11 | 3,090 | 3,110 | 3,030 | 3,045 | -30 | -1% | 68,900 |
| 2021/05/10 | 3,080 | 3,080 | 3,035 | 3,075 | +30 | +1% | 34,400 |
| 2021/05/07 | 3,080 | 3,080 | 3,040 | 3,045 | +15 | +0.5% | 29,700 |
| 2021/05/06 | 3,035 | 3,075 | 3,020 | 3,030 | +38 | +1.3% | 49,200 |
| 2021/04/30 | 3,025 | 3,040 | 2,990 | 2,992 | -33 | -1.1% | 74,600 |
| 2021/04/28 | 3,030 | 3,040 | 3,010 | 3,025 | -10 | -0.3% | 44,100 |
| 2021/04/27 | 3,060 | 3,060 | 3,030 | 3,035 | -15 | -0.5% | 31,700 |
| 2021/04/26 | 3,110 | 3,110 | 3,045 | 3,050 | -20 | -0.7% | 39,200 |
| 2021/04/23 | 3,050 | 3,090 | 3,050 | 3,070 | +5 | +0.2% | 28,000 |
| 2021/04/22 | 3,050 | 3,090 | 3,035 | 3,065 | +40 | +1.3% | 45,700 |
| 2021/04/21 | 3,040 | 3,055 | 3,020 | 3,025 | -50 | -1.6% | 62,600 |
| 2021/04/20 | 3,070 | 3,100 | 3,050 | 3,075 | -15 | -0.5% | 65,700 |
| 2021/04/19 | 3,130 | 3,135 | 3,070 | 3,090 | -40 | -1.3% | 81,600 |
| 2021/04/16 | 3,135 | 3,145 | 3,090 | 3,130 | -15 | -0.5% | 34,000 |
| 2021/04/15 | 3,125 | 3,150 | 3,120 | 3,145 | +55 | +1.8% | 45,400 |
| 2021/04/14 | 3,140 | 3,140 | 3,090 | 3,090 | -55 | -1.7% | 55,800 |
| 2021/04/13 | 3,155 | 3,190 | 3,135 | 3,145 | -40 | -1.3% | 43,800 |
| 2021/04/12 | 3,200 | 3,200 | 3,170 | 3,185 | +25 | +0.8% | 41,600 |
| 2021/04/09 | 3,180 | 3,195 | 3,150 | 3,160 | -30 | -0.9% | 77,700 |
| 2021/04/08 | 3,230 | 3,245 | 3,190 | 3,190 | -70 | -2.1% | 80,600 |
| 2021/04/07 | 3,225 | 3,270 | 3,225 | 3,260 | +35 | +1.1% | 51,800 |
| 2021/04/06 | 3,275 | 3,295 | 3,220 | 3,225 | -40 | -1.2% | 57,800 |
| 2021/04/05 | 3,230 | 3,265 | 3,220 | 3,265 | +55 | +1.7% | 50,300 |
| 2021/04/02 | 3,205 | 3,230 | 3,190 | 3,210 | +5 | +0.2% | 56,700 |
| 2021/04/01 | 3,245 | 3,245 | 3,200 | 3,205 | -45 | -1.4% | 62,800 |
| 2021/03/31 | 3,280 | 3,300 | 3,240 | 3,250 | -35 | -1.1% | 109,200 |
| 2021/03/30 | 3,315 | 3,345 | 3,270 | 3,285 | -70 | -2.1% | 278,300 |
| 2021/03/29 | 3,360 | 3,375 | 3,325 | 3,355 | +10 | +0.3% | 612,700 |
| 2021/03/26 | 3,390 | 3,390 | 3,340 | 3,345 | -20 | -0.6% | 286,900 |
| 2021/03/25 | 3,400 | 3,405 | 3,350 | 3,365 | ±0 | ±0% | 233,200 |
| 2021/03/24 | 3,425 | 3,425 | 3,315 | 3,365 | -40 | -1.2% | 167,800 |
| 2021/03/23 | 3,460 | 3,465 | 3,405 | 3,405 | -55 | -1.6% | 141,800 |
| 2021/03/22 | 3,445 | 3,475 | 3,405 | 3,460 | +15 | +0.4% | 217,600 |
| 2021/03/19 | 3,410 | 3,445 | 3,380 | 3,445 | +15 | +0.4% | 198,100 |
| 2021/03/18 | 3,445 | 3,445 | 3,405 | 3,430 | -20 | -0.6% | 111,800 |
| 2021/03/17 | 3,390 | 3,450 | 3,375 | 3,450 | +75 | +2.2% | 133,500 |
| 2021/03/16 | 3,340 | 3,395 | 3,325 | 3,375 | +30 | +0.9% | 102,500 |
| 2021/03/15 | 3,280 | 3,345 | 3,275 | 3,345 | +65 | +2% | 107,100 |
| 2021/03/12 | 3,315 | 3,315 | 3,250 | 3,280 | -55 | -1.6% | 144,500 |
| 2021/03/11 | 3,290 | 3,335 | 3,265 | 3,335 | +50 | +1.5% | 115,700 |
| 2021/03/10 | 3,280 | 3,315 | 3,240 | 3,285 | +15 | +0.5% | 133,300 |
| 2021/03/09 | 3,215 | 3,280 | 3,195 | 3,270 | +75 | +2.3% | 152,900 |
| 2021/03/08 | 3,195 | 3,210 | 3,175 | 3,195 | +10 | +0.3% | 74,600 |
| 2021/03/05 | 3,200 | 3,200 | 3,130 | 3,185 | -30 | -0.9% | 140,900 |
| 2021/03/04 | 3,120 | 3,215 | 3,120 | 3,215 | +55 | +1.7% | 127,600 |
| 2021/03/03 | 3,160 | 3,170 | 3,135 | 3,160 | +15 | +0.5% | 67,900 |
1001～
1050
件表示中 / 3721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 | 370,500円 | +0.9% | -2.1% | 0.81% | 39.42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 | 129,500円 | +2.7% | -10.2% | 4.02% | 15.81倍 | 0.87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 |
| ハピネット | 537,000円 | +7.0% | +0.3% | 0.93% | 16.37倍 | 2.13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 |
| オートバクス | 144,000円 | +10.6% | +7.9% | 4.17% | 13.78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 | 285,800円 | +2.6% | +1.5% | 3.64% | 10.99倍 | 1.92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
