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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,512 | 1,521 | 1,507 | 1,514 | +5 | +0.3% | 19,000 |
| 2010/12/30 | 1,512 | 1,516 | 1,502 | 1,509 | -3 | -0.2% | 15,500 |
| 2010/12/29 | 1,505 | 1,514 | 1,496 | 1,512 | +18 | +1.2% | 24,200 |
| 2010/12/28 | 1,498 | 1,502 | 1,494 | 1,494 | +3 | +0.2% | 11,900 |
| 2010/12/27 | 1,470 | 1,499 | 1,470 | 1,491 | -15 | -1% | 56,300 |
| 2010/12/24 | 1,510 | 1,515 | 1,501 | 1,506 | -5 | -0.3% | 22,000 |
| 2010/12/22 | 1,505 | 1,515 | 1,503 | 1,511 | +11 | +0.7% | 22,600 |
| 2010/12/21 | 1,511 | 1,519 | 1,500 | 1,500 | -12 | -0.8% | 46,200 |
| 2010/12/20 | 1,536 | 1,536 | 1,510 | 1,512 | -27 | -1.8% | 30,800 |
| 2010/12/17 | 1,537 | 1,539 | 1,526 | 1,539 | +8 | +0.5% | 28,400 |
| 2010/12/16 | 1,540 | 1,540 | 1,530 | 1,531 | -9 | -0.6% | 19,800 |
| 2010/12/15 | 1,538 | 1,540 | 1,526 | 1,540 | +4 | +0.3% | 28,800 |
| 2010/12/14 | 1,539 | 1,539 | 1,530 | 1,536 | -3 | -0.2% | 25,200 |
| 2010/12/13 | 1,523 | 1,539 | 1,522 | 1,539 | +12 | +0.8% | 22,100 |
| 2010/12/10 | 1,535 | 1,535 | 1,524 | 1,527 | -2 | -0.1% | 68,000 |
| 2010/12/09 | 1,521 | 1,529 | 1,519 | 1,529 | +10 | +0.7% | 23,600 |
| 2010/12/08 | 1,507 | 1,519 | 1,503 | 1,519 | +14 | +0.9% | 37,300 |
| 2010/12/07 | 1,504 | 1,505 | 1,496 | 1,505 | +2 | +0.1% | 27,200 |
| 2010/12/06 | 1,504 | 1,505 | 1,490 | 1,503 | +1 | +0.1% | 11,800 |
| 2010/12/03 | 1,492 | 1,505 | 1,487 | 1,502 | +18 | +1.2% | 23,300 |
| 2010/12/02 | 1,489 | 1,491 | 1,479 | 1,484 | +1 | +0.1% | 22,500 |
| 2010/12/01 | 1,470 | 1,485 | 1,465 | 1,483 | +13 | +0.9% | 13,000 |
| 2010/11/30 | 1,485 | 1,489 | 1,470 | 1,470 | -10 | -0.7% | 24,200 |
| 2010/11/29 | 1,480 | 1,489 | 1,480 | 1,480 | +3 | +0.2% | 14,900 |
| 2010/11/26 | 1,490 | 1,490 | 1,477 | 1,477 | -1 | -0.1% | 13,300 |
| 2010/11/25 | 1,483 | 1,491 | 1,478 | 1,478 | -5 | -0.3% | 30,800 |
| 2010/11/24 | 1,496 | 1,498 | 1,483 | 1,483 | -9 | -0.6% | 39,800 |
| 2010/11/22 | 1,495 | 1,497 | 1,482 | 1,492 | +7 | +0.5% | 13,300 |
| 2010/11/19 | 1,496 | 1,498 | 1,482 | 1,485 | -5 | -0.3% | 11,200 |
| 2010/11/18 | 1,484 | 1,490 | 1,460 | 1,490 | +2 | +0.1% | 22,800 |
| 2010/11/17 | 1,471 | 1,488 | 1,460 | 1,488 | +7 | +0.5% | 7,700 |
| 2010/11/16 | 1,494 | 1,495 | 1,481 | 1,481 | -13 | -0.9% | 17,100 |
| 2010/11/15 | 1,505 | 1,505 | 1,494 | 1,494 | -4 | -0.3% | 14,600 |
| 2010/11/12 | 1,499 | 1,501 | 1,496 | 1,498 | -1 | -0.1% | 20,800 |
| 2010/11/11 | 1,491 | 1,500 | 1,491 | 1,499 | +5 | +0.3% | 14,700 |
| 2010/11/10 | 1,489 | 1,500 | 1,483 | 1,494 | +9 | +0.6% | 25,300 |
| 2010/11/09 | 1,478 | 1,485 | 1,474 | 1,485 | +7 | +0.5% | 12,100 |
| 2010/11/08 | 1,475 | 1,485 | 1,462 | 1,478 | ±0 | ±0% | 16,800 |
| 2010/11/05 | 1,467 | 1,480 | 1,465 | 1,478 | +30 | +2.1% | 28,000 |
| 2010/11/04 | 1,448 | 1,468 | 1,446 | 1,448 | +12 | +0.8% | 27,900 |
| 2010/11/02 | 1,445 | 1,448 | 1,428 | 1,436 | +21 | +1.5% | 22,600 |
| 2010/11/01 | 1,425 | 1,425 | 1,411 | 1,415 | -10 | -0.7% | 13,800 |
| 2010/10/29 | 1,422 | 1,446 | 1,410 | 1,425 | ±0 | ±0% | 27,000 |
| 2010/10/28 | 1,433 | 1,446 | 1,425 | 1,425 | -9 | -0.6% | 47,700 |
| 2010/10/27 | 1,445 | 1,448 | 1,433 | 1,434 | -4 | -0.3% | 14,700 |
| 2010/10/26 | 1,436 | 1,449 | 1,435 | 1,438 | ±0 | ±0% | 22,400 |
| 2010/10/25 | 1,450 | 1,450 | 1,438 | 1,438 | -4 | -0.3% | 14,700 |
| 2010/10/22 | 1,442 | 1,453 | 1,440 | 1,442 | +1 | +0.1% | 18,000 |
| 2010/10/21 | 1,448 | 1,451 | 1,435 | 1,441 | -10 | -0.7% | 22,600 |
| 2010/10/20 | 1,460 | 1,470 | 1,447 | 1,451 | -10 | -0.7% | 39,100 |
3401～
3450
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
