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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,375 | 3,380 | 3,345 | 3,345 | -15 | -0.4% | 39,900 |
| 2017/02/14 | 3,440 | 3,440 | 3,355 | 3,360 | -55 | -1.6% | 78,600 |
| 2017/02/13 | 3,385 | 3,420 | 3,385 | 3,415 | +40 | +1.2% | 53,200 |
| 2017/02/10 | 3,345 | 3,375 | 3,330 | 3,375 | +55 | +1.7% | 52,200 |
| 2017/02/09 | 3,330 | 3,330 | 3,315 | 3,320 | -5 | -0.2% | 33,600 |
| 2017/02/08 | 3,315 | 3,330 | 3,310 | 3,325 | +10 | +0.3% | 23,800 |
| 2017/02/07 | 3,330 | 3,345 | 3,310 | 3,315 | -15 | -0.5% | 42,800 |
| 2017/02/06 | 3,320 | 3,335 | 3,310 | 3,330 | +25 | +0.8% | 36,000 |
| 2017/02/03 | 3,315 | 3,340 | 3,300 | 3,305 | -10 | -0.3% | 45,700 |
| 2017/02/02 | 3,350 | 3,350 | 3,305 | 3,315 | -35 | -1% | 54,500 |
| 2017/02/01 | 3,330 | 3,360 | 3,320 | 3,350 | +20 | +0.6% | 51,800 |
| 2017/01/31 | 3,320 | 3,345 | 3,305 | 3,330 | +10 | +0.3% | 35,700 |
| 2017/01/30 | 3,320 | 3,335 | 3,310 | 3,320 | ±0 | ±0% | 32,400 |
| 2017/01/27 | 3,350 | 3,350 | 3,310 | 3,320 | ±0 | ±0% | 59,000 |
| 2017/01/26 | 3,320 | 3,335 | 3,305 | 3,320 | +10 | +0.3% | 48,800 |
| 2017/01/25 | 3,320 | 3,325 | 3,300 | 3,310 | -15 | -0.5% | 52,800 |
| 2017/01/24 | 3,340 | 3,340 | 3,310 | 3,325 | -15 | -0.4% | 34,100 |
| 2017/01/23 | 3,355 | 3,360 | 3,310 | 3,340 | -25 | -0.7% | 59,000 |
| 2017/01/20 | 3,375 | 3,385 | 3,360 | 3,365 | -15 | -0.4% | 36,800 |
| 2017/01/19 | 3,360 | 3,395 | 3,360 | 3,380 | +25 | +0.7% | 34,400 |
| 2017/01/18 | 3,370 | 3,380 | 3,350 | 3,355 | -15 | -0.4% | 53,200 |
| 2017/01/17 | 3,405 | 3,410 | 3,365 | 3,370 | -50 | -1.5% | 58,100 |
| 2017/01/16 | 3,450 | 3,450 | 3,405 | 3,420 | -20 | -0.6% | 45,400 |
| 2017/01/13 | 3,420 | 3,450 | 3,405 | 3,440 | +15 | +0.4% | 51,000 |
| 2017/01/12 | 3,450 | 3,465 | 3,405 | 3,425 | -30 | -0.9% | 85,900 |
| 2017/01/11 | 3,455 | 3,480 | 3,440 | 3,455 | +10 | +0.3% | 74,500 |
| 2017/01/10 | 3,500 | 3,500 | 3,435 | 3,445 | -80 | -2.3% | 138,700 |
| 2017/01/06 | 3,510 | 3,545 | 3,490 | 3,525 | -15 | -0.4% | 109,400 |
| 2017/01/05 | 3,565 | 3,565 | 3,535 | 3,540 | -40 | -1.1% | 55,700 |
| 2017/01/04 | 3,515 | 3,580 | 3,515 | 3,580 | +70 | +2% | 67,900 |
| 2016/12/30 | 3,510 | 3,520 | 3,485 | 3,510 | -5 | -0.1% | 30,800 |
| 2016/12/29 | 3,520 | 3,540 | 3,500 | 3,515 | -25 | -0.7% | 38,500 |
| 2016/12/28 | 3,505 | 3,540 | 3,505 | 3,540 | -5 | -0.1% | 26,000 |
| 2016/12/27 | 3,525 | 3,550 | 3,515 | 3,545 | +20 | +0.6% | 47,600 |
| 2016/12/26 | 3,505 | 3,535 | 3,495 | 3,525 | +20 | +0.6% | 50,500 |
| 2016/12/22 | 3,500 | 3,520 | 3,490 | 3,505 | +5 | +0.1% | 54,000 |
| 2016/12/21 | 3,490 | 3,505 | 3,480 | 3,500 | ±0 | ±0% | 50,300 |
| 2016/12/20 | 3,470 | 3,515 | 3,455 | 3,500 | +15 | +0.4% | 47,700 |
| 2016/12/19 | 3,515 | 3,515 | 3,470 | 3,485 | -50 | -1.4% | 75,900 |
| 2016/12/16 | 3,575 | 3,580 | 3,525 | 3,535 | -15 | -0.4% | 82,000 |
| 2016/12/15 | 3,510 | 3,575 | 3,510 | 3,550 | +20 | +0.6% | 68,000 |
| 2016/12/14 | 3,540 | 3,550 | 3,510 | 3,530 | ±0 | ±0% | 50,800 |
| 2016/12/13 | 3,440 | 3,540 | 3,430 | 3,530 | +95 | +2.8% | 107,200 |
| 2016/12/12 | 3,440 | 3,440 | 3,415 | 3,435 | ±0 | ±0% | 54,200 |
| 2016/12/09 | 3,390 | 3,435 | 3,390 | 3,435 | +5 | +0.1% | 64,800 |
| 2016/12/08 | 3,400 | 3,430 | 3,380 | 3,430 | +55 | +1.6% | 58,500 |
| 2016/12/07 | 3,390 | 3,395 | 3,370 | 3,375 | +5 | +0.1% | 33,600 |
| 2016/12/06 | 3,380 | 3,390 | 3,355 | 3,370 | -15 | -0.4% | 65,100 |
| 2016/12/05 | 3,420 | 3,435 | 3,380 | 3,385 | -35 | -1% | 44,400 |
| 2016/12/02 | 3,425 | 3,435 | 3,400 | 3,420 | -5 | -0.1% | 44,900 |
1901～
1950
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
