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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,305 | 3,325 | 3,300 | 3,305 | -10 | -0.3% | 34,500 |
| 2018/05/07 | 3,285 | 3,320 | 3,285 | 3,315 | +15 | +0.5% | 29,100 |
| 2018/05/02 | 3,320 | 3,320 | 3,295 | 3,300 | -10 | -0.3% | 24,300 |
| 2018/05/01 | 3,315 | 3,325 | 3,305 | 3,310 | -5 | -0.2% | 21,600 |
| 2018/04/27 | 3,325 | 3,330 | 3,300 | 3,315 | ±0 | ±0% | 34,000 |
| 2018/04/26 | 3,320 | 3,325 | 3,305 | 3,315 | +5 | +0.2% | 25,200 |
| 2018/04/25 | 3,280 | 3,320 | 3,280 | 3,310 | +5 | +0.2% | 35,600 |
| 2018/04/24 | 3,295 | 3,305 | 3,285 | 3,305 | +20 | +0.6% | 25,700 |
| 2018/04/23 | 3,300 | 3,315 | 3,280 | 3,285 | -15 | -0.5% | 29,700 |
| 2018/04/20 | 3,295 | 3,320 | 3,290 | 3,300 | +10 | +0.3% | 36,900 |
| 2018/04/19 | 3,290 | 3,295 | 3,275 | 3,290 | +5 | +0.2% | 34,100 |
| 2018/04/18 | 3,260 | 3,315 | 3,260 | 3,285 | +15 | +0.5% | 56,000 |
| 2018/04/17 | 3,270 | 3,285 | 3,260 | 3,270 | +5 | +0.2% | 30,000 |
| 2018/04/16 | 3,230 | 3,270 | 3,220 | 3,265 | +35 | +1.1% | 36,400 |
| 2018/04/13 | 3,245 | 3,250 | 3,215 | 3,230 | ±0 | ±0% | 47,200 |
| 2018/04/12 | 3,240 | 3,265 | 3,225 | 3,230 | -15 | -0.5% | 40,100 |
| 2018/04/11 | 3,325 | 3,335 | 3,235 | 3,245 | -100 | -3% | 69,700 |
| 2018/04/10 | 3,340 | 3,370 | 3,330 | 3,345 | +25 | +0.8% | 104,700 |
| 2018/04/09 | 3,280 | 3,340 | 3,275 | 3,320 | +40 | +1.2% | 87,500 |
| 2018/04/06 | 3,270 | 3,300 | 3,260 | 3,280 | +20 | +0.6% | 78,700 |
| 2018/04/05 | 3,260 | 3,275 | 3,240 | 3,260 | +30 | +0.9% | 72,800 |
| 2018/04/04 | 3,185 | 3,245 | 3,180 | 3,230 | +60 | +1.9% | 95,600 |
| 2018/04/03 | 3,135 | 3,185 | 3,130 | 3,170 | +30 | +1% | 50,300 |
| 2018/04/02 | 3,170 | 3,180 | 3,140 | 3,140 | -30 | -0.9% | 46,800 |
| 2018/03/30 | 3,165 | 3,190 | 3,160 | 3,170 | +20 | +0.6% | 67,100 |
| 2018/03/29 | 3,140 | 3,150 | 3,125 | 3,150 | +25 | +0.8% | 69,700 |
| 2018/03/28 | 3,160 | 3,165 | 3,100 | 3,125 | -60 | -1.9% | 185,400 |
| 2018/03/27 | 3,145 | 3,200 | 3,140 | 3,185 | +35 | +1.1% | 570,000 |
| 2018/03/26 | 3,130 | 3,150 | 3,110 | 3,150 | +20 | +0.6% | 383,000 |
| 2018/03/23 | 3,100 | 3,145 | 3,070 | 3,130 | +15 | +0.5% | 229,900 |
| 2018/03/22 | 3,110 | 3,120 | 3,100 | 3,115 | -10 | -0.3% | 201,400 |
| 2018/03/20 | 3,125 | 3,130 | 3,110 | 3,125 | -10 | -0.3% | 124,500 |
| 2018/03/19 | 3,145 | 3,155 | 3,125 | 3,135 | -20 | -0.6% | 113,900 |
| 2018/03/16 | 3,150 | 3,165 | 3,135 | 3,155 | +5 | +0.2% | 75,300 |
| 2018/03/15 | 3,135 | 3,170 | 3,125 | 3,150 | +10 | +0.3% | 71,900 |
| 2018/03/14 | 3,140 | 3,155 | 3,135 | 3,140 | -15 | -0.5% | 57,900 |
| 2018/03/13 | 3,115 | 3,155 | 3,110 | 3,155 | +40 | +1.3% | 84,800 |
| 2018/03/12 | 3,150 | 3,155 | 3,105 | 3,115 | -30 | -1% | 91,100 |
| 2018/03/09 | 3,180 | 3,190 | 3,140 | 3,145 | -25 | -0.8% | 89,700 |
| 2018/03/08 | 3,200 | 3,205 | 3,160 | 3,170 | -20 | -0.6% | 64,400 |
| 2018/03/07 | 3,185 | 3,235 | 3,185 | 3,190 | -10 | -0.3% | 81,900 |
| 2018/03/06 | 3,175 | 3,215 | 3,175 | 3,200 | +10 | +0.3% | 58,000 |
| 2018/03/05 | 3,145 | 3,205 | 3,145 | 3,190 | +45 | +1.4% | 66,200 |
| 2018/03/02 | 3,150 | 3,170 | 3,135 | 3,145 | -75 | -2.3% | 131,100 |
| 2018/03/01 | 3,250 | 3,250 | 3,220 | 3,220 | -50 | -1.5% | 60,900 |
| 2018/02/28 | 3,245 | 3,295 | 3,245 | 3,270 | +15 | +0.5% | 50,600 |
| 2018/02/27 | 3,260 | 3,270 | 3,245 | 3,255 | -10 | -0.3% | 52,400 |
| 2018/02/26 | 3,250 | 3,270 | 3,235 | 3,265 | +30 | +0.9% | 40,900 |
| 2018/02/23 | 3,220 | 3,240 | 3,215 | 3,235 | +15 | +0.5% | 23,700 |
| 2018/02/22 | 3,215 | 3,235 | 3,210 | 3,220 | -20 | -0.6% | 21,300 |
1601～
1650
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
