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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 3,500 | 3,525 | 3,485 | 3,495 | -10 | -0.3% | 67,100 |
| 2025/01/15 | 3,500 | 3,530 | 3,500 | 3,505 | +5 | +0.1% | 43,800 |
| 2025/01/14 | 3,560 | 3,560 | 3,485 | 3,500 | -60 | -1.7% | 93,300 |
| 2025/01/10 | 3,580 | 3,585 | 3,560 | 3,560 | -20 | -0.6% | 54,200 |
| 2025/01/09 | 3,600 | 3,615 | 3,580 | 3,580 | -15 | -0.4% | 56,400 |
| 2025/01/08 | 3,630 | 3,635 | 3,590 | 3,595 | -40 | -1.1% | 77,700 |
| 2025/01/07 | 3,660 | 3,670 | 3,635 | 3,635 | -25 | -0.7% | 59,600 |
| 2025/01/06 | 3,715 | 3,725 | 3,660 | 3,660 | -40 | -1.1% | 67,800 |
| 2024/12/30 | 3,750 | 3,760 | 3,700 | 3,700 | -30 | -0.8% | 42,200 |
| 2024/12/27 | 3,740 | 3,745 | 3,715 | 3,730 | +10 | +0.3% | 50,800 |
| 2024/12/26 | 3,690 | 3,720 | 3,685 | 3,720 | +35 | +0.9% | 53,100 |
| 2024/12/25 | 3,700 | 3,720 | 3,660 | 3,685 | -10 | -0.3% | 46,900 |
| 2024/12/24 | 3,700 | 3,705 | 3,680 | 3,695 | -15 | -0.4% | 36,700 |
| 2024/12/23 | 3,710 | 3,740 | 3,705 | 3,710 | ±0 | ±0% | 58,900 |
| 2024/12/20 | 3,745 | 3,760 | 3,710 | 3,710 | -45 | -1.2% | 68,000 |
| 2024/12/19 | 3,715 | 3,765 | 3,715 | 3,755 | +25 | +0.7% | 48,800 |
| 2024/12/18 | 3,775 | 3,775 | 3,730 | 3,730 | -45 | -1.2% | 48,000 |
| 2024/12/17 | 3,795 | 3,815 | 3,770 | 3,775 | -30 | -0.8% | 53,100 |
| 2024/12/16 | 3,810 | 3,820 | 3,780 | 3,805 | -15 | -0.4% | 47,200 |
| 2024/12/13 | 3,780 | 3,845 | 3,780 | 3,820 | +10 | +0.3% | 96,900 |
| 2024/12/12 | 3,785 | 3,825 | 3,760 | 3,810 | +45 | +1.2% | 92,800 |
| 2024/12/11 | 3,735 | 3,775 | 3,735 | 3,765 | +30 | +0.8% | 62,600 |
| 2024/12/10 | 3,715 | 3,740 | 3,680 | 3,735 | +25 | +0.7% | 55,900 |
| 2024/12/09 | 3,670 | 3,710 | 3,665 | 3,710 | +35 | +1% | 51,700 |
| 2024/12/06 | 3,690 | 3,705 | 3,665 | 3,675 | -10 | -0.3% | 27,800 |
| 2024/12/05 | 3,690 | 3,695 | 3,665 | 3,685 | -5 | -0.1% | 41,500 |
| 2024/12/04 | 3,685 | 3,705 | 3,680 | 3,690 | +10 | +0.3% | 54,700 |
| 2024/12/03 | 3,615 | 3,700 | 3,615 | 3,680 | +65 | +1.8% | 92,800 |
| 2024/12/02 | 3,600 | 3,630 | 3,575 | 3,615 | +15 | +0.4% | 52,400 |
| 2024/11/29 | 3,600 | 3,610 | 3,590 | 3,600 | +10 | +0.3% | 26,300 |
| 2024/11/28 | 3,575 | 3,590 | 3,565 | 3,590 | +20 | +0.6% | 35,600 |
| 2024/11/27 | 3,585 | 3,600 | 3,555 | 3,570 | -15 | -0.4% | 45,800 |
| 2024/11/26 | 3,620 | 3,635 | 3,570 | 3,585 | -30 | -0.8% | 48,100 |
| 2024/11/25 | 3,665 | 3,665 | 3,615 | 3,615 | -45 | -1.2% | 63,200 |
| 2024/11/22 | 3,645 | 3,675 | 3,645 | 3,660 | +20 | +0.5% | 36,800 |
| 2024/11/21 | 3,640 | 3,665 | 3,625 | 3,640 | -10 | -0.3% | 43,600 |
| 2024/11/20 | 3,625 | 3,665 | 3,620 | 3,650 | +25 | +0.7% | 46,000 |
| 2024/11/19 | 3,595 | 3,630 | 3,595 | 3,625 | +40 | +1.1% | 29,300 |
| 2024/11/18 | 3,600 | 3,625 | 3,585 | 3,585 | -20 | -0.6% | 35,800 |
| 2024/11/15 | 3,640 | 3,640 | 3,605 | 3,605 | ±0 | ±0% | 41,700 |
| 2024/11/14 | 3,640 | 3,640 | 3,605 | 3,605 | -25 | -0.7% | 37,400 |
| 2024/11/13 | 3,595 | 3,640 | 3,595 | 3,630 | +30 | +0.8% | 57,800 |
| 2024/11/12 | 3,625 | 3,625 | 3,575 | 3,600 | -10 | -0.3% | 57,400 |
| 2024/11/11 | 3,565 | 3,635 | 3,565 | 3,610 | +50 | +1.4% | 94,000 |
| 2024/11/08 | 3,565 | 3,595 | 3,550 | 3,560 | +5 | +0.1% | 50,400 |
| 2024/11/07 | 3,570 | 3,575 | 3,550 | 3,555 | -10 | -0.3% | 63,100 |
| 2024/11/06 | 3,590 | 3,605 | 3,555 | 3,565 | -15 | -0.4% | 57,200 |
| 2024/11/05 | 3,595 | 3,600 | 3,555 | 3,580 | +10 | +0.3% | 54,200 |
| 2024/11/01 | 3,590 | 3,615 | 3,570 | 3,570 | -30 | -0.8% | 46,200 |
| 2024/10/31 | 3,615 | 3,625 | 3,600 | 3,600 | ±0 | ±0% | 57,800 |
101～
150
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
