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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 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 |
| 2017/12/06 | 3,435 | 3,455 | 3,430 | 3,430 | -10 | -0.3% | 37,500 |
| 2017/12/05 | 3,435 | 3,450 | 3,430 | 3,440 | -15 | -0.4% | 43,500 |
| 2017/12/04 | 3,440 | 3,465 | 3,430 | 3,455 | +25 | +0.7% | 34,900 |
| 2017/12/01 | 3,445 | 3,445 | 3,425 | 3,430 | -15 | -0.4% | 30,700 |
| 2017/11/30 | 3,445 | 3,460 | 3,425 | 3,445 | ±0 | ±0% | 52,500 |
| 2017/11/29 | 3,440 | 3,445 | 3,425 | 3,445 | +25 | +0.7% | 28,500 |
| 2017/11/28 | 3,430 | 3,430 | 3,415 | 3,420 | +5 | +0.1% | 21,000 |
| 2017/11/27 | 3,425 | 3,435 | 3,405 | 3,415 | -20 | -0.6% | 40,100 |
| 2017/11/24 | 3,420 | 3,440 | 3,415 | 3,435 | +15 | +0.4% | 38,500 |
| 2017/11/22 | 3,445 | 3,445 | 3,415 | 3,420 | -20 | -0.6% | 34,900 |
| 2017/11/21 | 3,435 | 3,475 | 3,435 | 3,440 | +5 | +0.1% | 38,300 |
| 2017/11/20 | 3,420 | 3,450 | 3,410 | 3,435 | +5 | +0.1% | 25,900 |
| 2017/11/17 | 3,430 | 3,450 | 3,420 | 3,430 | +10 | +0.3% | 44,300 |
| 2017/11/16 | 3,405 | 3,445 | 3,400 | 3,420 | -5 | -0.1% | 74,000 |
1801～
1850
件表示中 / 3722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 | 374,000円 | +0.9% | -2.1% | 0.80% | 39.80倍 | 2.13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 | 127,700円 | +2.7% | -10.2% | 4.07% | 15.60倍 | 0.87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 |
| 東テク | 281,600円 | +2.6% | +1.5% | 3.69% | 10.83倍 | 1.90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 |
| オートバクス | 144,400円 | +10.6% | +7.9% | 4.16% | 13.82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 |
| 三愛オブリ | 180,000円 | +0.9% | +8.9% | 5.56% | 12.33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 |
市場注目の銘柄
チャート関連のコラム
