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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 3,620 | 3,635 | 3,585 | 3,590 | -10 | -0.3% | 55,100 |
| 2024/06/19 | 3,635 | 3,640 | 3,565 | 3,600 | -30 | -0.8% | 51,900 |
| 2024/06/18 | 3,600 | 3,655 | 3,600 | 3,630 | +30 | +0.8% | 131,000 |
| 2024/06/17 | 3,580 | 3,600 | 3,545 | 3,600 | +10 | +0.3% | 83,100 |
| 2024/06/14 | 3,515 | 3,590 | 3,510 | 3,590 | +70 | +2% | 122,700 |
| 2024/06/13 | 3,555 | 3,555 | 3,505 | 3,520 | -30 | -0.8% | 48,100 |
| 2024/06/12 | 3,540 | 3,555 | 3,520 | 3,550 | +45 | +1.3% | 88,600 |
| 2024/06/11 | 3,510 | 3,545 | 3,495 | 3,505 | -20 | -0.6% | 53,600 |
| 2024/06/10 | 3,505 | 3,545 | 3,495 | 3,525 | +35 | +1% | 124,300 |
| 2024/06/07 | 3,470 | 3,490 | 3,460 | 3,490 | +35 | +1% | 39,000 |
| 2024/06/06 | 3,480 | 3,480 | 3,450 | 3,455 | -15 | -0.4% | 38,200 |
| 2024/06/05 | 3,455 | 3,475 | 3,440 | 3,470 | +10 | +0.3% | 44,100 |
| 2024/06/04 | 3,425 | 3,460 | 3,420 | 3,460 | +50 | +1.5% | 33,300 |
| 2024/06/03 | 3,435 | 3,445 | 3,410 | 3,410 | -20 | -0.6% | 30,400 |
| 2024/05/31 | 3,450 | 3,450 | 3,415 | 3,430 | ±0 | ±0% | 94,700 |
| 2024/05/30 | 3,400 | 3,445 | 3,395 | 3,430 | +30 | +0.9% | 53,200 |
| 2024/05/29 | 3,460 | 3,470 | 3,390 | 3,400 | -55 | -1.6% | 60,700 |
| 2024/05/28 | 3,505 | 3,515 | 3,450 | 3,455 | -55 | -1.6% | 58,500 |
| 2024/05/27 | 3,505 | 3,510 | 3,485 | 3,510 | +15 | +0.4% | 69,200 |
| 2024/05/24 | 3,475 | 3,500 | 3,470 | 3,495 | +15 | +0.4% | 79,800 |
| 2024/05/23 | 3,455 | 3,490 | 3,450 | 3,480 | +40 | +1.2% | 53,200 |
| 2024/05/22 | 3,430 | 3,460 | 3,425 | 3,440 | +10 | +0.3% | 75,500 |
| 2024/05/21 | 3,430 | 3,460 | 3,425 | 3,430 | +10 | +0.3% | 52,000 |
| 2024/05/20 | 3,430 | 3,430 | 3,405 | 3,420 | -10 | -0.3% | 38,100 |
| 2024/05/17 | 3,415 | 3,430 | 3,395 | 3,430 | +30 | +0.9% | 38,800 |
| 2024/05/16 | 3,395 | 3,415 | 3,385 | 3,400 | +10 | +0.3% | 53,800 |
| 2024/05/15 | 3,440 | 3,440 | 3,375 | 3,390 | -25 | -0.7% | 88,600 |
| 2024/05/14 | 3,415 | 3,420 | 3,405 | 3,415 | +10 | +0.3% | 36,500 |
| 2024/05/13 | 3,395 | 3,415 | 3,395 | 3,405 | +10 | +0.3% | 34,600 |
| 2024/05/10 | 3,420 | 3,425 | 3,390 | 3,395 | -25 | -0.7% | 54,200 |
| 2024/05/09 | 3,410 | 3,435 | 3,410 | 3,420 | ±0 | ±0% | 31,900 |
| 2024/05/08 | 3,440 | 3,450 | 3,415 | 3,420 | -25 | -0.7% | 57,100 |
| 2024/05/07 | 3,465 | 3,465 | 3,435 | 3,445 | -20 | -0.6% | 37,800 |
| 2024/05/02 | 3,490 | 3,490 | 3,460 | 3,465 | -20 | -0.6% | 36,700 |
| 2024/05/01 | 3,490 | 3,490 | 3,470 | 3,485 | -5 | -0.1% | 30,000 |
| 2024/04/30 | 3,475 | 3,490 | 3,450 | 3,490 | +20 | +0.6% | 63,800 |
| 2024/04/26 | 3,440 | 3,470 | 3,420 | 3,470 | +25 | +0.7% | 70,900 |
| 2024/04/25 | 3,440 | 3,450 | 3,425 | 3,445 | ±0 | ±0% | 41,000 |
| 2024/04/24 | 3,450 | 3,455 | 3,430 | 3,445 | +5 | +0.1% | 59,700 |
| 2024/04/23 | 3,430 | 3,445 | 3,415 | 3,440 | +10 | +0.3% | 67,200 |
| 2024/04/22 | 3,400 | 3,440 | 3,400 | 3,430 | +55 | +1.6% | 72,400 |
| 2024/04/19 | 3,390 | 3,390 | 3,355 | 3,375 | -20 | -0.6% | 83,700 |
| 2024/04/18 | 3,370 | 3,410 | 3,370 | 3,395 | +25 | +0.7% | 62,600 |
| 2024/04/17 | 3,385 | 3,385 | 3,345 | 3,370 | -5 | -0.1% | 88,800 |
| 2024/04/16 | 3,400 | 3,400 | 3,370 | 3,375 | -20 | -0.6% | 51,300 |
| 2024/04/15 | 3,380 | 3,400 | 3,380 | 3,395 | +25 | +0.7% | 49,500 |
| 2024/04/12 | 3,375 | 3,390 | 3,370 | 3,370 | -10 | -0.3% | 60,500 |
| 2024/04/11 | 3,380 | 3,395 | 3,360 | 3,380 | -10 | -0.3% | 59,800 |
| 2024/04/10 | 3,415 | 3,420 | 3,385 | 3,390 | -10 | -0.3% | 41,400 |
| 2024/04/09 | 3,410 | 3,415 | 3,390 | 3,400 | ±0 | ±0% | 41,200 |
201～
250
件表示中 / 3681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 | 386,500円 | +1.0% | +1.3% | 0.78% | 45.00倍 | 2.23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 |
| イエローハット | 136,000円 | +2.3% | +2.7% | 2.57% | 11.48倍 | 1.02倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| 山 善 | 133,500円 | +0.6% | -4.2% | 3.82% | 15.02倍 | 0.92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 |
| リョーサン菱 | 226,400円 | - | - | 6.18% | 11.34倍 | 0.70倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| ハピネット | 501,000円 | +2.7% | +27.0% | 2.59% | 16.66倍 | 2.11倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
市場注目の銘柄
チャート関連のコラム
