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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 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 |
| 2024/10/30 | 3,600 | 3,620 | 3,580 | 3,600 | +10 | +0.3% | 100,200 |
| 2024/10/29 | 3,570 | 3,595 | 3,555 | 3,590 | +30 | +0.8% | 55,800 |
| 2024/10/28 | 3,555 | 3,590 | 3,555 | 3,560 | +5 | +0.1% | 48,300 |
| 2024/10/25 | 3,585 | 3,585 | 3,550 | 3,555 | -20 | -0.6% | 47,700 |
| 2024/10/24 | 3,545 | 3,580 | 3,540 | 3,575 | +30 | +0.8% | 52,400 |
| 2024/10/23 | 3,555 | 3,570 | 3,535 | 3,545 | -10 | -0.3% | 48,200 |
| 2024/10/22 | 3,580 | 3,585 | 3,540 | 3,555 | -40 | -1.1% | 66,500 |
| 2024/10/21 | 3,615 | 3,620 | 3,595 | 3,595 | -35 | -1% | 42,100 |
| 2024/10/18 | 3,600 | 3,635 | 3,600 | 3,630 | +20 | +0.6% | 57,400 |
| 2024/10/17 | 3,645 | 3,650 | 3,605 | 3,610 | -35 | -1% | 71,000 |
| 2024/10/16 | 3,665 | 3,700 | 3,645 | 3,645 | -20 | -0.5% | 70,400 |
| 2024/10/15 | 3,685 | 3,705 | 3,660 | 3,665 | -10 | -0.3% | 96,900 |
| 2024/10/11 | 3,730 | 3,745 | 3,670 | 3,675 | -55 | -1.5% | 84,900 |
| 2024/10/10 | 3,760 | 3,765 | 3,720 | 3,730 | -50 | -1.3% | 96,100 |
| 2024/10/09 | 3,695 | 3,785 | 3,685 | 3,780 | +85 | +2.3% | 162,100 |
| 2024/10/08 | 3,655 | 3,695 | 3,645 | 3,695 | +25 | +0.7% | 91,800 |
| 2024/10/07 | 3,635 | 3,670 | 3,610 | 3,670 | +30 | +0.8% | 107,600 |
| 2024/10/04 | 3,615 | 3,645 | 3,600 | 3,640 | +50 | +1.4% | 120,800 |
| 2024/10/03 | 3,615 | 3,635 | 3,580 | 3,590 | ±0 | ±0% | 102,000 |
| 2024/10/02 | 3,640 | 3,660 | 3,575 | 3,590 | -45 | -1.2% | 137,600 |
| 2024/10/01 | 3,590 | 3,635 | 3,565 | 3,635 | +55 | +1.5% | 150,100 |
| 2024/09/30 | 3,510 | 3,595 | 3,495 | 3,580 | +55 | +1.6% | 219,600 |
| 2024/09/27 | 3,450 | 3,590 | 3,440 | 3,525 | +55 | +1.6% | 567,000 |
| 2024/09/26 | 3,450 | 3,480 | 3,450 | 3,470 | +15 | +0.4% | 830,500 |
| 2024/09/25 | 3,460 | 3,475 | 3,440 | 3,455 | -15 | -0.4% | 260,600 |
| 2024/09/24 | 3,490 | 3,500 | 3,455 | 3,470 | ±0 | ±0% | 260,000 |
| 2024/09/20 | 3,465 | 3,480 | 3,440 | 3,470 | +20 | +0.6% | 249,000 |
| 2024/09/19 | 3,455 | 3,475 | 3,445 | 3,450 | -20 | -0.6% | 352,500 |
| 2024/09/18 | 3,485 | 3,495 | 3,455 | 3,470 | -15 | -0.4% | 127,900 |
| 2024/09/17 | 3,460 | 3,485 | 3,445 | 3,485 | +30 | +0.9% | 246,300 |
| 2024/09/13 | 3,450 | 3,475 | 3,440 | 3,455 | +5 | +0.1% | 156,500 |
| 2024/09/12 | 3,450 | 3,460 | 3,430 | 3,450 | +30 | +0.9% | 244,100 |
| 2024/09/11 | 3,465 | 3,465 | 3,405 | 3,420 | -45 | -1.3% | 145,600 |
| 2024/09/10 | 3,400 | 3,475 | 3,400 | 3,465 | +55 | +1.6% | 197,600 |
| 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 |
101～
150
件表示中 / 3678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 | 377,000円 | +1.0% | +1.3% | 0.80% | 43.89倍 | 2.17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 |
| ＩＤＯＭ | 115,300円 | +19.1% | +25.1% | 3.52% | 8.51倍 | 1.56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 |
| リョーサン菱 | 225,300円 | - | - | 6.21% | 11.28倍 | 0.69倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| Ｔナカヤマ | 179,900円 | +7.6% | +5.6% | 3.09% | 8.17倍 | 0.68倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| オートバクス | 144,700円 | +4.5% | +54.5% | 4.15% | 14.75倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
