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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 3,125 | 3,135 | 3,105 | 3,125 | ±0 | ±0% | 40,500 |
| 2021/07/16 | 3,125 | 3,145 | 3,115 | 3,125 | -5 | -0.2% | 25,500 |
| 2021/07/15 | 3,165 | 3,175 | 3,120 | 3,130 | -35 | -1.1% | 30,300 |
| 2021/07/14 | 3,160 | 3,195 | 3,155 | 3,165 | -10 | -0.3% | 31,900 |
| 2021/07/13 | 3,170 | 3,175 | 3,155 | 3,175 | +5 | +0.2% | 26,300 |
| 2021/07/12 | 3,150 | 3,180 | 3,150 | 3,170 | +65 | +2.1% | 52,000 |
| 2021/07/09 | 3,090 | 3,110 | 3,065 | 3,105 | -25 | -0.8% | 92,800 |
| 2021/07/08 | 3,150 | 3,165 | 3,130 | 3,130 | -20 | -0.6% | 34,100 |
| 2021/07/07 | 3,130 | 3,170 | 3,130 | 3,150 | -15 | -0.5% | 22,900 |
| 2021/07/06 | 3,150 | 3,175 | 3,130 | 3,165 | +35 | +1.1% | 33,800 |
| 2021/07/05 | 3,130 | 3,140 | 3,120 | 3,130 | -15 | -0.5% | 28,600 |
| 2021/07/02 | 3,090 | 3,155 | 3,090 | 3,145 | +55 | +1.8% | 73,900 |
| 2021/07/01 | 3,060 | 3,090 | 3,040 | 3,090 | +55 | +1.8% | 47,800 |
| 2021/06/30 | 3,045 | 3,065 | 3,030 | 3,035 | +20 | +0.7% | 40,000 |
| 2021/06/29 | 3,025 | 3,030 | 3,005 | 3,015 | -35 | -1.1% | 58,700 |
| 2021/06/28 | 3,045 | 3,060 | 3,035 | 3,050 | -20 | -0.7% | 45,500 |
| 2021/06/25 | 3,100 | 3,105 | 3,070 | 3,070 | -30 | -1% | 31,800 |
| 2021/06/24 | 3,085 | 3,105 | 3,070 | 3,100 | +10 | +0.3% | 29,400 |
| 2021/06/23 | 3,080 | 3,090 | 3,070 | 3,090 | +20 | +0.7% | 23,900 |
| 2021/06/22 | 3,065 | 3,080 | 3,050 | 3,070 | +40 | +1.3% | 51,800 |
| 2021/06/21 | 3,005 | 3,030 | 2,991 | 3,030 | -5 | -0.2% | 77,000 |
| 2021/06/18 | 3,070 | 3,070 | 3,030 | 3,035 | -35 | -1.1% | 58,400 |
| 2021/06/17 | 3,060 | 3,090 | 3,060 | 3,070 | -5 | -0.2% | 32,000 |
| 2021/06/16 | 3,065 | 3,075 | 3,060 | 3,075 | +10 | +0.3% | 23,800 |
| 2021/06/15 | 3,080 | 3,090 | 3,060 | 3,065 | ±0 | ±0% | 55,700 |
| 2021/06/14 | 3,080 | 3,080 | 3,055 | 3,065 | -5 | -0.2% | 31,200 |
| 2021/06/11 | 3,045 | 3,075 | 3,025 | 3,070 | -20 | -0.6% | 90,100 |
| 2021/06/10 | 3,120 | 3,120 | 3,060 | 3,090 | -70 | -2.2% | 100,600 |
| 2021/06/09 | 3,120 | 3,160 | 3,115 | 3,160 | +55 | +1.8% | 45,800 |
| 2021/06/08 | 3,100 | 3,120 | 3,085 | 3,105 | ±0 | ±0% | 27,400 |
| 2021/06/07 | 3,090 | 3,110 | 3,060 | 3,105 | +15 | +0.5% | 40,200 |
| 2021/06/04 | 3,110 | 3,115 | 3,075 | 3,090 | -30 | -1% | 51,000 |
| 2021/06/03 | 3,075 | 3,120 | 3,070 | 3,120 | +50 | +1.6% | 38,400 |
| 2021/06/02 | 3,095 | 3,095 | 3,060 | 3,070 | -40 | -1.3% | 37,300 |
| 2021/06/01 | 3,090 | 3,110 | 3,065 | 3,110 | +40 | +1.3% | 33,800 |
| 2021/05/31 | 3,105 | 3,135 | 3,070 | 3,070 | -45 | -1.4% | 32,200 |
| 2021/05/28 | 3,075 | 3,120 | 3,075 | 3,115 | +65 | +2.1% | 40,300 |
| 2021/05/27 | 3,110 | 3,125 | 3,040 | 3,050 | -80 | -2.6% | 97,300 |
| 2021/05/26 | 3,150 | 3,160 | 3,110 | 3,130 | -40 | -1.3% | 31,800 |
| 2021/05/25 | 3,180 | 3,195 | 3,160 | 3,170 | -40 | -1.2% | 22,800 |
| 2021/05/24 | 3,160 | 3,215 | 3,150 | 3,210 | +50 | +1.6% | 35,600 |
| 2021/05/21 | 3,245 | 3,245 | 3,160 | 3,160 | -85 | -2.6% | 42,700 |
| 2021/05/20 | 3,180 | 3,245 | 3,180 | 3,245 | +50 | +1.6% | 54,400 |
| 2021/05/19 | 3,145 | 3,195 | 3,140 | 3,195 | +15 | +0.5% | 44,400 |
| 2021/05/18 | 3,165 | 3,185 | 3,155 | 3,180 | +15 | +0.5% | 59,500 |
| 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 |
1001～
1050
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 | 401,000円 | +0.9% | -2.1% | 0.75% | 42.66倍 | 2.29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 | 139,600円 | +2.7% | -10.2% | 3.72% | 16.93倍 | 0.94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 | 314,000円 | +2.6% | +1.5% | 3.31% | 12.08倍 | 2.11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 | 154,700円 | +10.6% | +7.9% | 3.88% | 14.81倍 | 0.92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 | 219,400円 | +8.1% | +24.9% | 2.55% | 14.07倍 | 1.26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
