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 |
|---|---|---|---|---|---|---|---|
| 2013/08/01 | 1,898 | 1,903 | 1,891 | 1,899 | +24 | +1.3% | 40,700 |
| 2013/07/31 | 1,904 | 1,904 | 1,874 | 1,875 | -29 | -1.5% | 26,200 |
| 2013/07/30 | 1,875 | 1,907 | 1,868 | 1,904 | +26 | +1.4% | 34,500 |
| 2013/07/29 | 1,900 | 1,902 | 1,876 | 1,878 | -31 | -1.6% | 46,400 |
| 2013/07/26 | 1,916 | 1,924 | 1,901 | 1,909 | -11 | -0.6% | 34,900 |
| 2013/07/25 | 1,927 | 1,930 | 1,920 | 1,920 | -8 | -0.4% | 19,000 |
| 2013/07/24 | 1,938 | 1,938 | 1,921 | 1,928 | -10 | -0.5% | 19,800 |
| 2013/07/23 | 1,927 | 1,944 | 1,919 | 1,938 | +10 | +0.5% | 41,300 |
| 2013/07/22 | 1,917 | 1,932 | 1,915 | 1,928 | +13 | +0.7% | 22,300 |
| 2013/07/19 | 1,937 | 1,942 | 1,913 | 1,915 | -20 | -1% | 54,100 |
| 2013/07/18 | 1,929 | 1,937 | 1,921 | 1,935 | +12 | +0.6% | 38,700 |
| 2013/07/17 | 1,924 | 1,929 | 1,915 | 1,923 | ±0 | ±0% | 31,200 |
| 2013/07/16 | 1,916 | 1,930 | 1,913 | 1,923 | +15 | +0.8% | 47,300 |
| 2013/07/12 | 1,897 | 1,908 | 1,895 | 1,908 | +10 | +0.5% | 55,300 |
| 2013/07/11 | 1,895 | 1,900 | 1,886 | 1,898 | +3 | +0.2% | 34,600 |
| 2013/07/10 | 1,900 | 1,900 | 1,887 | 1,895 | -2 | -0.1% | 39,900 |
| 2013/07/09 | 1,890 | 1,899 | 1,878 | 1,897 | +25 | +1.3% | 47,000 |
| 2013/07/08 | 1,887 | 1,888 | 1,872 | 1,872 | -6 | -0.3% | 56,200 |
| 2013/07/05 | 1,885 | 1,887 | 1,870 | 1,878 | +4 | +0.2% | 52,800 |
| 2013/07/04 | 1,880 | 1,883 | 1,867 | 1,874 | -7 | -0.4% | 33,100 |
| 2013/07/03 | 1,892 | 1,892 | 1,871 | 1,881 | -11 | -0.6% | 55,300 |
| 2013/07/02 | 1,860 | 1,896 | 1,859 | 1,892 | +33 | +1.8% | 61,400 |
| 2013/07/01 | 1,839 | 1,859 | 1,825 | 1,859 | +21 | +1.1% | 61,800 |
| 2013/06/28 | 1,799 | 1,838 | 1,790 | 1,838 | +54 | +3% | 83,300 |
| 2013/06/27 | 1,773 | 1,792 | 1,767 | 1,784 | +12 | +0.7% | 59,200 |
| 2013/06/26 | 1,814 | 1,814 | 1,770 | 1,772 | -32 | -1.8% | 60,000 |
| 2013/06/25 | 1,797 | 1,809 | 1,779 | 1,804 | +5 | +0.3% | 37,300 |
| 2013/06/24 | 1,800 | 1,810 | 1,793 | 1,799 | +18 | +1% | 35,600 |
| 2013/06/21 | 1,776 | 1,784 | 1,760 | 1,781 | -6 | -0.3% | 73,500 |
| 2013/06/20 | 1,801 | 1,801 | 1,782 | 1,787 | -16 | -0.9% | 33,600 |
| 2013/06/19 | 1,801 | 1,808 | 1,786 | 1,803 | +24 | +1.3% | 25,900 |
| 2013/06/18 | 1,800 | 1,810 | 1,761 | 1,779 | -9 | -0.5% | 37,300 |
| 2013/06/17 | 1,746 | 1,794 | 1,738 | 1,788 | +55 | +3.2% | 49,400 |
| 2013/06/14 | 1,750 | 1,766 | 1,731 | 1,733 | +3 | +0.2% | 111,300 |
| 2013/06/13 | 1,740 | 1,747 | 1,727 | 1,730 | -18 | -1% | 57,000 |
| 2013/06/12 | 1,754 | 1,754 | 1,730 | 1,748 | -7 | -0.4% | 46,900 |
| 2013/06/11 | 1,744 | 1,768 | 1,740 | 1,755 | +19 | +1.1% | 64,700 |
| 2013/06/10 | 1,727 | 1,750 | 1,727 | 1,736 | +25 | +1.5% | 65,300 |
| 2013/06/07 | 1,720 | 1,736 | 1,690 | 1,711 | -39 | -2.2% | 124,100 |
| 2013/06/06 | 1,770 | 1,785 | 1,744 | 1,750 | -20 | -1.1% | 92,200 |
| 2013/06/05 | 1,775 | 1,810 | 1,770 | 1,770 | -1 | -0.1% | 61,600 |
| 2013/06/04 | 1,770 | 1,778 | 1,750 | 1,771 | +1 | +0.1% | 93,100 |
| 2013/06/03 | 1,799 | 1,805 | 1,770 | 1,770 | -28 | -1.6% | 69,100 |
| 2013/05/31 | 1,802 | 1,820 | 1,790 | 1,798 | -5 | -0.3% | 62,200 |
| 2013/05/30 | 1,822 | 1,828 | 1,800 | 1,803 | -21 | -1.2% | 75,300 |
| 2013/05/29 | 1,818 | 1,836 | 1,801 | 1,824 | +23 | +1.3% | 63,500 |
| 2013/05/28 | 1,818 | 1,842 | 1,800 | 1,801 | -43 | -2.3% | 117,200 |
| 2013/05/27 | 1,870 | 1,875 | 1,830 | 1,844 | -30 | -1.6% | 77,000 |
| 2013/05/24 | 1,875 | 1,897 | 1,856 | 1,874 | +1 | +0.1% | 119,200 |
| 2013/05/23 | 1,923 | 1,931 | 1,871 | 1,873 | -51 | -2.7% | 102,300 |
2901～
2950
件表示中 / 3721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 | 371,500円 | +0.9% | -2.1% | 0.81% | 39.53倍 | 2.12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 | 132,200円 | +2.7% | -10.2% | 3.93% | 16.14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 |
| ハピネット | 519,000円 | +7.0% | +0.3% | 0.96% | 15.82倍 | 2.06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 |
| オートバクス | 143,800円 | +10.6% | +7.9% | 4.17% | 13.76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 |
| 東テク | 281,000円 | +2.6% | +1.5% | 3.70% | 10.81倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
