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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,225 | 3,255 | 3,215 | 3,240 | +10 | +0.3% | 31,500 |
| 2018/02/20 | 3,230 | 3,240 | 3,210 | 3,230 | -5 | -0.2% | 28,900 |
| 2018/02/19 | 3,175 | 3,235 | 3,165 | 3,235 | +50 | +1.6% | 60,700 |
| 2018/02/16 | 3,165 | 3,215 | 3,155 | 3,185 | +55 | +1.8% | 56,700 |
| 2018/02/15 | 3,180 | 3,190 | 3,130 | 3,130 | -50 | -1.6% | 82,900 |
| 2018/02/14 | 3,250 | 3,250 | 3,180 | 3,180 | -45 | -1.4% | 87,500 |
| 2018/02/13 | 3,280 | 3,280 | 3,215 | 3,225 | -70 | -2.1% | 85,500 |
| 2018/02/09 | 3,235 | 3,310 | 3,220 | 3,295 | -5 | -0.2% | 68,500 |
| 2018/02/08 | 3,295 | 3,325 | 3,290 | 3,300 | +10 | +0.3% | 52,700 |
| 2018/02/07 | 3,325 | 3,340 | 3,275 | 3,290 | +55 | +1.7% | 77,500 |
| 2018/02/06 | 3,290 | 3,290 | 3,200 | 3,235 | -70 | -2.1% | 182,700 |
| 2018/02/05 | 3,310 | 3,330 | 3,305 | 3,305 | -40 | -1.2% | 65,100 |
| 2018/02/02 | 3,340 | 3,355 | 3,330 | 3,345 | +10 | +0.3% | 32,200 |
| 2018/02/01 | 3,315 | 3,335 | 3,315 | 3,335 | +25 | +0.8% | 33,300 |
| 2018/01/31 | 3,330 | 3,330 | 3,310 | 3,310 | -25 | -0.7% | 88,700 |
| 2018/01/30 | 3,350 | 3,360 | 3,335 | 3,335 | -20 | -0.6% | 33,600 |
| 2018/01/29 | 3,365 | 3,380 | 3,355 | 3,355 | -10 | -0.3% | 39,000 |
| 2018/01/26 | 3,365 | 3,375 | 3,360 | 3,365 | +10 | +0.3% | 30,700 |
| 2018/01/25 | 3,370 | 3,370 | 3,355 | 3,355 | -15 | -0.4% | 27,600 |
| 2018/01/24 | 3,350 | 3,370 | 3,350 | 3,370 | +25 | +0.7% | 28,900 |
| 2018/01/23 | 3,335 | 3,355 | 3,330 | 3,345 | +15 | +0.5% | 31,900 |
| 2018/01/22 | 3,345 | 3,350 | 3,325 | 3,330 | -30 | -0.9% | 54,100 |
| 2018/01/19 | 3,330 | 3,360 | 3,330 | 3,360 | +30 | +0.9% | 48,700 |
| 2018/01/18 | 3,355 | 3,365 | 3,330 | 3,330 | -25 | -0.7% | 70,300 |
| 2018/01/17 | 3,355 | 3,365 | 3,350 | 3,355 | -10 | -0.3% | 54,100 |
| 2018/01/16 | 3,355 | 3,370 | 3,350 | 3,365 | +5 | +0.1% | 41,500 |
| 2018/01/15 | 3,380 | 3,385 | 3,355 | 3,360 | -20 | -0.6% | 58,000 |
| 2018/01/12 | 3,400 | 3,405 | 3,380 | 3,380 | -30 | -0.9% | 94,700 |
| 2018/01/11 | 3,415 | 3,415 | 3,400 | 3,410 | -10 | -0.3% | 56,300 |
| 2018/01/10 | 3,420 | 3,425 | 3,415 | 3,420 | -5 | -0.1% | 19,800 |
| 2018/01/09 | 3,430 | 3,435 | 3,410 | 3,425 | -20 | -0.6% | 86,000 |
| 2018/01/05 | 3,435 | 3,445 | 3,435 | 3,445 | +10 | +0.3% | 32,900 |
| 2018/01/04 | 3,435 | 3,440 | 3,420 | 3,435 | -5 | -0.1% | 51,000 |
| 2017/12/29 | 3,440 | 3,445 | 3,430 | 3,440 | +10 | +0.3% | 35,100 |
| 2017/12/28 | 3,415 | 3,430 | 3,415 | 3,430 | +20 | +0.6% | 32,700 |
| 2017/12/27 | 3,430 | 3,435 | 3,410 | 3,410 | -10 | -0.3% | 41,200 |
| 2017/12/26 | 3,430 | 3,430 | 3,415 | 3,420 | +5 | +0.1% | 39,700 |
| 2017/12/25 | 3,415 | 3,430 | 3,415 | 3,415 | ±0 | ±0% | 31,700 |
| 2017/12/22 | 3,420 | 3,425 | 3,410 | 3,415 | +5 | +0.1% | 38,500 |
| 2017/12/21 | 3,415 | 3,415 | 3,405 | 3,410 | -5 | -0.1% | 34,800 |
| 2017/12/20 | 3,420 | 3,420 | 3,405 | 3,415 | +10 | +0.3% | 27,100 |
| 2017/12/19 | 3,420 | 3,420 | 3,405 | 3,405 | -10 | -0.3% | 33,700 |
| 2017/12/18 | 3,430 | 3,430 | 3,410 | 3,415 | -10 | -0.3% | 43,400 |
| 2017/12/15 | 3,415 | 3,430 | 3,400 | 3,425 | -5 | -0.1% | 74,600 |
| 2017/12/14 | 3,430 | 3,435 | 3,415 | 3,430 | +15 | +0.4% | 35,800 |
| 2017/12/13 | 3,430 | 3,430 | 3,410 | 3,415 | -5 | -0.1% | 30,200 |
| 2017/12/12 | 3,435 | 3,440 | 3,410 | 3,420 | -10 | -0.3% | 42,500 |
| 2017/12/11 | 3,435 | 3,445 | 3,425 | 3,430 | +10 | +0.3% | 44,900 |
| 2017/12/08 | 3,400 | 3,445 | 3,400 | 3,420 | +5 | +0.1% | 81,900 |
| 2017/12/07 | 3,425 | 3,450 | 3,410 | 3,415 | -15 | -0.4% | 58,200 |
1651～
1700
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
