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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 3,475 | 3,475 | 3,420 | 3,425 | -65 | -1.9% | 62,900 |
| 2017/11/14 | 3,485 | 3,495 | 3,480 | 3,490 | -5 | -0.1% | 59,800 |
| 2017/11/13 | 3,445 | 3,510 | 3,445 | 3,495 | +10 | +0.3% | 89,400 |
| 2017/11/10 | 3,460 | 3,495 | 3,455 | 3,485 | -10 | -0.3% | 42,100 |
| 2017/11/09 | 3,500 | 3,500 | 3,470 | 3,495 | -5 | -0.1% | 90,500 |
| 2017/11/08 | 3,470 | 3,500 | 3,470 | 3,500 | +5 | +0.1% | 42,000 |
| 2017/11/07 | 3,470 | 3,495 | 3,460 | 3,495 | +5 | +0.1% | 55,200 |
| 2017/11/06 | 3,475 | 3,495 | 3,475 | 3,490 | +20 | +0.6% | 48,700 |
| 2017/11/02 | 3,455 | 3,480 | 3,450 | 3,470 | +10 | +0.3% | 37,500 |
| 2017/11/01 | 3,460 | 3,470 | 3,450 | 3,460 | -10 | -0.3% | 44,700 |
| 2017/10/31 | 3,445 | 3,480 | 3,425 | 3,470 | +30 | +0.9% | 69,100 |
| 2017/10/30 | 3,445 | 3,445 | 3,425 | 3,440 | -5 | -0.1% | 69,600 |
| 2017/10/27 | 3,420 | 3,445 | 3,415 | 3,445 | +25 | +0.7% | 59,100 |
| 2017/10/26 | 3,410 | 3,430 | 3,410 | 3,420 | -5 | -0.1% | 46,200 |
| 2017/10/25 | 3,450 | 3,450 | 3,410 | 3,425 | -15 | -0.4% | 54,600 |
| 2017/10/24 | 3,425 | 3,445 | 3,420 | 3,440 | +30 | +0.9% | 52,500 |
| 2017/10/23 | 3,415 | 3,420 | 3,400 | 3,410 | +25 | +0.7% | 43,900 |
| 2017/10/20 | 3,380 | 3,400 | 3,380 | 3,385 | ±0 | ±0% | 59,500 |
| 2017/10/19 | 3,405 | 3,410 | 3,380 | 3,385 | -20 | -0.6% | 97,600 |
| 2017/10/18 | 3,440 | 3,450 | 3,395 | 3,405 | -45 | -1.3% | 133,200 |
| 2017/10/17 | 3,460 | 3,465 | 3,435 | 3,450 | -20 | -0.6% | 90,800 |
| 2017/10/16 | 3,470 | 3,490 | 3,465 | 3,470 | -10 | -0.3% | 59,200 |
| 2017/10/13 | 3,485 | 3,500 | 3,475 | 3,480 | -20 | -0.6% | 74,500 |
| 2017/10/12 | 3,510 | 3,515 | 3,485 | 3,500 | ±0 | ±0% | 39,900 |
| 2017/10/11 | 3,505 | 3,510 | 3,495 | 3,500 | +10 | +0.3% | 38,800 |
| 2017/10/10 | 3,465 | 3,495 | 3,460 | 3,490 | +15 | +0.4% | 54,800 |
| 2017/10/06 | 3,515 | 3,515 | 3,470 | 3,475 | -25 | -0.7% | 50,700 |
| 2017/10/05 | 3,490 | 3,515 | 3,490 | 3,500 | +10 | +0.3% | 29,400 |
| 2017/10/04 | 3,525 | 3,535 | 3,490 | 3,490 | -30 | -0.9% | 47,100 |
| 2017/10/03 | 3,525 | 3,530 | 3,510 | 3,520 | +10 | +0.3% | 46,300 |
| 2017/10/02 | 3,525 | 3,530 | 3,505 | 3,510 | +5 | +0.1% | 60,300 |
| 2017/09/29 | 3,520 | 3,520 | 3,500 | 3,505 | -5 | -0.1% | 50,900 |
| 2017/09/28 | 3,465 | 3,510 | 3,455 | 3,510 | +50 | +1.4% | 73,500 |
| 2017/09/27 | 3,500 | 3,515 | 3,455 | 3,460 | -85 | -2.4% | 301,800 |
| 2017/09/26 | 3,570 | 3,575 | 3,535 | 3,545 | -25 | -0.7% | 518,900 |
| 2017/09/25 | 3,550 | 3,580 | 3,530 | 3,570 | +50 | +1.4% | 216,700 |
| 2017/09/22 | 3,500 | 3,530 | 3,495 | 3,520 | +10 | +0.3% | 134,300 |
| 2017/09/21 | 3,560 | 3,570 | 3,510 | 3,510 | -50 | -1.4% | 485,300 |
| 2017/09/20 | 3,540 | 3,620 | 3,540 | 3,560 | -5 | -0.1% | 192,400 |
| 2017/09/19 | 3,540 | 3,565 | 3,530 | 3,565 | +30 | +0.8% | 114,000 |
| 2017/09/15 | 3,530 | 3,540 | 3,505 | 3,535 | +15 | +0.4% | 85,400 |
| 2017/09/14 | 3,525 | 3,535 | 3,515 | 3,520 | -5 | -0.1% | 54,300 |
| 2017/09/13 | 3,495 | 3,535 | 3,485 | 3,525 | +50 | +1.4% | 77,000 |
| 2017/09/12 | 3,495 | 3,495 | 3,470 | 3,475 | -5 | -0.1% | 59,800 |
| 2017/09/11 | 3,480 | 3,490 | 3,470 | 3,480 | +15 | +0.4% | 39,100 |
| 2017/09/08 | 3,475 | 3,490 | 3,450 | 3,465 | -20 | -0.6% | 73,800 |
| 2017/09/07 | 3,465 | 3,485 | 3,460 | 3,485 | +10 | +0.3% | 39,900 |
| 2017/09/06 | 3,455 | 3,480 | 3,450 | 3,475 | +25 | +0.7% | 45,700 |
| 2017/09/05 | 3,480 | 3,480 | 3,450 | 3,450 | -30 | -0.9% | 55,000 |
| 2017/09/04 | 3,495 | 3,505 | 3,470 | 3,480 | -15 | -0.4% | 45,500 |
1851～
1900
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 | 373,000円 | +0.9% | -2.1% | 0.80% | 39.69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 | 127,300円 | +2.7% | -10.2% | 4.08% | 15.55倍 | 0.86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 | 144,700円 | +10.6% | +7.9% | 4.15% | 13.85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 | 179,500円 | +0.9% | +8.9% | 5.57% | 12.29倍 | 0.98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
