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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 3,480 | 3,495 | 3,460 | 3,490 | +15 | +0.4% | 217,800 |
| 2024/03/21 | 3,515 | 3,515 | 3,470 | 3,475 | -40 | -1.1% | 342,200 |
| 2024/03/19 | 3,485 | 3,515 | 3,475 | 3,515 | +25 | +0.7% | 151,200 |
| 2024/03/18 | 3,525 | 3,535 | 3,485 | 3,490 | -35 | -1% | 259,100 |
| 2024/03/15 | 3,515 | 3,540 | 3,505 | 3,525 | +15 | +0.4% | 124,000 |
| 2024/03/14 | 3,495 | 3,510 | 3,475 | 3,510 | +20 | +0.6% | 121,400 |
| 2024/03/13 | 3,510 | 3,510 | 3,485 | 3,490 | -10 | -0.3% | 76,700 |
| 2024/03/12 | 3,475 | 3,500 | 3,455 | 3,500 | +10 | +0.3% | 108,200 |
| 2024/03/11 | 3,510 | 3,515 | 3,470 | 3,490 | -20 | -0.6% | 138,700 |
| 2024/03/08 | 3,510 | 3,525 | 3,480 | 3,510 | +5 | +0.1% | 138,100 |
| 2024/03/07 | 3,495 | 3,520 | 3,490 | 3,505 | +5 | +0.1% | 94,000 |
| 2024/03/06 | 3,495 | 3,515 | 3,495 | 3,500 | +5 | +0.1% | 84,900 |
| 2024/03/05 | 3,500 | 3,515 | 3,485 | 3,495 | -15 | -0.4% | 81,500 |
| 2024/03/04 | 3,520 | 3,525 | 3,485 | 3,510 | -10 | -0.3% | 104,300 |
| 2024/03/01 | 3,570 | 3,570 | 3,520 | 3,520 | -55 | -1.5% | 101,900 |
| 2024/02/29 | 3,620 | 3,635 | 3,570 | 3,575 | -40 | -1.1% | 111,700 |
| 2024/02/28 | 3,540 | 3,635 | 3,535 | 3,615 | +55 | +1.5% | 117,000 |
| 2024/02/27 | 3,545 | 3,570 | 3,525 | 3,560 | +30 | +0.8% | 89,100 |
| 2024/02/26 | 3,520 | 3,540 | 3,510 | 3,530 | +25 | +0.7% | 74,300 |
| 2024/02/22 | 3,490 | 3,505 | 3,485 | 3,505 | +20 | +0.6% | 60,000 |
| 2024/02/21 | 3,480 | 3,495 | 3,465 | 3,485 | +10 | +0.3% | 47,500 |
| 2024/02/20 | 3,495 | 3,515 | 3,465 | 3,475 | -5 | -0.1% | 73,300 |
| 2024/02/19 | 3,465 | 3,490 | 3,455 | 3,480 | +25 | +0.7% | 47,700 |
| 2024/02/16 | 3,450 | 3,485 | 3,445 | 3,455 | +30 | +0.9% | 62,200 |
| 2024/02/15 | 3,495 | 3,500 | 3,415 | 3,425 | -60 | -1.7% | 93,200 |
| 2024/02/14 | 3,525 | 3,560 | 3,480 | 3,485 | -45 | -1.3% | 105,400 |
| 2024/02/13 | 3,550 | 3,565 | 3,505 | 3,530 | +75 | +2.2% | 170,500 |
| 2024/02/09 | 3,415 | 3,480 | 3,410 | 3,455 | +30 | +0.9% | 87,000 |
| 2024/02/08 | 3,425 | 3,440 | 3,390 | 3,425 | -15 | -0.4% | 92,800 |
| 2024/02/07 | 3,490 | 3,490 | 3,435 | 3,440 | -40 | -1.1% | 89,200 |
| 2024/02/06 | 3,485 | 3,540 | 3,475 | 3,480 | -5 | -0.1% | 105,200 |
| 2024/02/05 | 3,450 | 3,500 | 3,445 | 3,485 | +35 | +1% | 92,000 |
| 2024/02/02 | 3,430 | 3,460 | 3,405 | 3,450 | +30 | +0.9% | 64,900 |
| 2024/02/01 | 3,420 | 3,435 | 3,405 | 3,420 | -10 | -0.3% | 57,900 |
| 2024/01/31 | 3,410 | 3,430 | 3,395 | 3,430 | +35 | +1% | 42,000 |
| 2024/01/30 | 3,405 | 3,410 | 3,390 | 3,395 | +15 | +0.4% | 44,200 |
| 2024/01/29 | 3,380 | 3,395 | 3,375 | 3,380 | +10 | +0.3% | 39,500 |
| 2024/01/26 | 3,395 | 3,395 | 3,365 | 3,370 | -30 | -0.9% | 57,500 |
| 2024/01/25 | 3,370 | 3,400 | 3,365 | 3,400 | +30 | +0.9% | 34,000 |
| 2024/01/24 | 3,410 | 3,415 | 3,370 | 3,370 | -40 | -1.2% | 64,300 |
| 2024/01/23 | 3,410 | 3,425 | 3,400 | 3,410 | +10 | +0.3% | 47,700 |
| 2024/01/22 | 3,420 | 3,420 | 3,400 | 3,400 | -15 | -0.4% | 54,100 |
| 2024/01/19 | 3,465 | 3,465 | 3,415 | 3,415 | -40 | -1.2% | 54,800 |
| 2024/01/18 | 3,440 | 3,460 | 3,425 | 3,455 | +15 | +0.4% | 86,200 |
| 2024/01/17 | 3,395 | 3,465 | 3,395 | 3,440 | +50 | +1.5% | 117,700 |
| 2024/01/16 | 3,405 | 3,440 | 3,390 | 3,390 | -30 | -0.9% | 103,500 |
| 2024/01/15 | 3,385 | 3,430 | 3,375 | 3,420 | +45 | +1.3% | 109,300 |
| 2024/01/12 | 3,385 | 3,400 | 3,365 | 3,375 | -5 | -0.1% | 64,600 |
| 2024/01/11 | 3,395 | 3,400 | 3,370 | 3,380 | +5 | +0.1% | 88,200 |
| 2024/01/10 | 3,375 | 3,385 | 3,355 | 3,375 | +5 | +0.1% | 108,300 |
301～
350
件表示中 / 3720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 | 370,000円 | +0.9% | -2.1% | 0.81% | 39.37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 |
| ハピネット | 513,000円 | +7.0% | +0.3% | 0.97% | 15.64倍 | 2.04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 |
| 三愛オブリ | 180,200円 | +0.9% | +8.9% | 5.55% | 12.34倍 | 0.99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 |
| 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 | 270,300円 | +2.6% | +1.5% | 3.85% | 10.40倍 | 1.82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
