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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/04/08 | 3,405 | 3,410 | 3,390 | 3,400 | +10 | +0.3% | 56,400 |
| 2024/04/05 | 3,370 | 3,400 | 3,360 | 3,390 | +15 | +0.4% | 50,900 |
| 2024/04/04 | 3,385 | 3,395 | 3,360 | 3,375 | ±0 | ±0% | 64,300 |
| 2024/04/03 | 3,350 | 3,395 | 3,350 | 3,375 | +15 | +0.4% | 89,000 |
| 2024/04/02 | 3,405 | 3,410 | 3,340 | 3,360 | -50 | -1.5% | 135,300 |
| 2024/04/01 | 3,425 | 3,435 | 3,400 | 3,410 | -15 | -0.4% | 99,900 |
| 2024/03/29 | 3,430 | 3,465 | 3,420 | 3,425 | -5 | -0.1% | 92,400 |
| 2024/03/28 | 3,445 | 3,475 | 3,430 | 3,430 | -55 | -1.6% | 347,400 |
| 2024/03/27 | 3,495 | 3,515 | 3,480 | 3,485 | ±0 | ±0% | 780,500 |
| 2024/03/26 | 3,475 | 3,495 | 3,465 | 3,485 | +5 | +0.1% | 269,400 |
| 2024/03/25 | 3,500 | 3,500 | 3,465 | 3,480 | -10 | -0.3% | 232,600 |
| 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 |
301～
350
件表示中 / 3765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 | 402,500円 | +0.9% | -2.1% | 0.75% | 42.82倍 | 2.30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 |
| 伊藤忠食 | 1,064,000円 | +3.0% | +1.0% | 1.50% | 16.26倍 | 1.17倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 東テク | 314,500円 | +2.6% | +1.5% | 3.31% | 12.10倍 | 2.12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 |
| オートバクス | 154,900円 | +10.6% | +7.9% | 3.87% | 14.84倍 | 0.92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 |
| ミツウロコＧＨＤ | 217,000円 | +8.1% | +24.9% | 2.58% | 13.92倍 | 1.25倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
