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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,210 | 3,215 | 3,195 | 3,195 | +15 | +0.5% | 19,100 |
| 2018/07/17 | 3,130 | 3,215 | 3,130 | 3,180 | +55 | +1.8% | 40,200 |
| 2018/07/13 | 3,090 | 3,135 | 3,085 | 3,125 | +40 | +1.3% | 39,600 |
| 2018/07/12 | 3,075 | 3,100 | 3,075 | 3,085 | +10 | +0.3% | 32,200 |
| 2018/07/11 | 3,085 | 3,095 | 3,070 | 3,075 | -10 | -0.3% | 47,200 |
| 2018/07/10 | 3,130 | 3,135 | 3,085 | 3,085 | -40 | -1.3% | 69,700 |
| 2018/07/09 | 3,100 | 3,125 | 3,080 | 3,125 | ±0 | ±0% | 68,300 |
| 2018/07/06 | 3,150 | 3,155 | 3,110 | 3,125 | -10 | -0.3% | 58,300 |
| 2018/07/05 | 3,180 | 3,180 | 3,130 | 3,135 | -45 | -1.4% | 39,700 |
| 2018/07/04 | 3,160 | 3,190 | 3,160 | 3,180 | -5 | -0.2% | 25,900 |
| 2018/07/03 | 3,215 | 3,230 | 3,160 | 3,185 | -15 | -0.5% | 44,900 |
| 2018/07/02 | 3,275 | 3,275 | 3,200 | 3,200 | -70 | -2.1% | 43,500 |
| 2018/06/29 | 3,250 | 3,285 | 3,235 | 3,270 | +10 | +0.3% | 33,500 |
| 2018/06/28 | 3,250 | 3,275 | 3,230 | 3,260 | -20 | -0.6% | 33,300 |
| 2018/06/27 | 3,225 | 3,285 | 3,220 | 3,280 | +45 | +1.4% | 43,800 |
| 2018/06/26 | 3,250 | 3,250 | 3,220 | 3,235 | -20 | -0.6% | 34,500 |
| 2018/06/25 | 3,265 | 3,275 | 3,250 | 3,255 | -20 | -0.6% | 32,700 |
| 2018/06/22 | 3,270 | 3,300 | 3,270 | 3,275 | ±0 | ±0% | 39,800 |
| 2018/06/21 | 3,285 | 3,305 | 3,275 | 3,275 | -10 | -0.3% | 32,900 |
| 2018/06/20 | 3,295 | 3,305 | 3,275 | 3,285 | -10 | -0.3% | 37,500 |
| 2018/06/19 | 3,315 | 3,325 | 3,290 | 3,295 | -20 | -0.6% | 29,600 |
| 2018/06/18 | 3,345 | 3,345 | 3,310 | 3,315 | -25 | -0.7% | 24,500 |
| 2018/06/15 | 3,400 | 3,400 | 3,320 | 3,340 | -40 | -1.2% | 74,700 |
| 2018/06/14 | 3,370 | 3,385 | 3,365 | 3,380 | -10 | -0.3% | 29,400 |
| 2018/06/13 | 3,385 | 3,400 | 3,375 | 3,390 | +10 | +0.3% | 66,100 |
| 2018/06/12 | 3,380 | 3,380 | 3,370 | 3,380 | +10 | +0.3% | 33,400 |
| 2018/06/11 | 3,370 | 3,380 | 3,360 | 3,370 | -5 | -0.1% | 33,300 |
| 2018/06/08 | 3,365 | 3,380 | 3,355 | 3,375 | -10 | -0.3% | 58,800 |
| 2018/06/07 | 3,365 | 3,385 | 3,365 | 3,385 | +25 | +0.7% | 54,400 |
| 2018/06/06 | 3,340 | 3,365 | 3,330 | 3,360 | ±0 | ±0% | 54,600 |
| 2018/06/05 | 3,330 | 3,360 | 3,310 | 3,360 | +30 | +0.9% | 55,000 |
| 2018/06/04 | 3,310 | 3,330 | 3,295 | 3,330 | +25 | +0.8% | 48,700 |
| 2018/06/01 | 3,240 | 3,310 | 3,235 | 3,305 | +40 | +1.2% | 41,200 |
| 2018/05/31 | 3,290 | 3,300 | 3,250 | 3,265 | -25 | -0.8% | 80,200 |
| 2018/05/30 | 3,290 | 3,305 | 3,275 | 3,290 | -20 | -0.6% | 31,400 |
| 2018/05/29 | 3,300 | 3,315 | 3,280 | 3,310 | +15 | +0.5% | 30,500 |
| 2018/05/28 | 3,310 | 3,320 | 3,285 | 3,295 | -20 | -0.6% | 39,200 |
| 2018/05/25 | 3,320 | 3,325 | 3,295 | 3,315 | +15 | +0.5% | 31,400 |
| 2018/05/24 | 3,325 | 3,330 | 3,295 | 3,300 | -25 | -0.8% | 28,800 |
| 2018/05/23 | 3,300 | 3,330 | 3,290 | 3,325 | +20 | +0.6% | 44,400 |
| 2018/05/22 | 3,310 | 3,315 | 3,295 | 3,305 | -20 | -0.6% | 25,800 |
| 2018/05/21 | 3,310 | 3,325 | 3,310 | 3,325 | +5 | +0.2% | 27,800 |
| 2018/05/18 | 3,325 | 3,330 | 3,305 | 3,320 | +5 | +0.2% | 33,600 |
| 2018/05/17 | 3,320 | 3,325 | 3,310 | 3,315 | +5 | +0.2% | 20,900 |
| 2018/05/16 | 3,310 | 3,320 | 3,305 | 3,310 | -10 | -0.3% | 24,500 |
| 2018/05/15 | 3,300 | 3,325 | 3,285 | 3,320 | +20 | +0.6% | 40,600 |
| 2018/05/14 | 3,295 | 3,300 | 3,275 | 3,300 | +30 | +0.9% | 38,700 |
| 2018/05/11 | 3,260 | 3,280 | 3,250 | 3,270 | -5 | -0.2% | 39,400 |
| 2018/05/10 | 3,290 | 3,290 | 3,265 | 3,275 | -20 | -0.6% | 25,000 |
| 2018/05/09 | 3,320 | 3,320 | 3,285 | 3,295 | -10 | -0.3% | 26,800 |
1551～
1600
件表示中 / 3586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 | 366,000円 | +1.0% | +1.3% | 0.82% | 42.61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 | 130,000円 | +0.6% | -4.2% | 3.92% | 14.62倍 | 0.89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 |
| あいＨＤ | 216,800円 | +36.5% | -43.0% | 4.15% | 6.49倍 | 1.44倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| オートバクス | 142,100円 | +4.5% | +54.5% | 4.22% | 14.49倍 | 0.87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 |
| ＩＤＯＭ | 107,300円 | +19.1% | +25.1% | 3.79% | 7.92倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
