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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 1,490 | 1,496 | 1,487 | 1,493 | +9 | +0.6% | 12,500 |
| 2010/07/30 | 1,492 | 1,499 | 1,483 | 1,484 | -7 | -0.5% | 28,100 |
| 2010/07/29 | 1,495 | 1,510 | 1,491 | 1,491 | -14 | -0.9% | 16,400 |
| 2010/07/28 | 1,500 | 1,507 | 1,497 | 1,505 | +7 | +0.5% | 12,600 |
| 2010/07/27 | 1,500 | 1,500 | 1,494 | 1,498 | +5 | +0.3% | 8,500 |
| 2010/07/26 | 1,498 | 1,502 | 1,488 | 1,493 | +3 | +0.2% | 13,900 |
| 2010/07/23 | 1,491 | 1,497 | 1,482 | 1,490 | +2 | +0.1% | 16,200 |
| 2010/07/22 | 1,485 | 1,490 | 1,482 | 1,488 | +3 | +0.2% | 17,700 |
| 2010/07/21 | 1,497 | 1,497 | 1,485 | 1,485 | -11 | -0.7% | 14,200 |
| 2010/07/20 | 1,488 | 1,497 | 1,486 | 1,496 | -4 | -0.3% | 10,900 |
| 2010/07/16 | 1,490 | 1,509 | 1,488 | 1,500 | +7 | +0.5% | 21,000 |
| 2010/07/15 | 1,507 | 1,507 | 1,493 | 1,493 | -15 | -1% | 12,400 |
| 2010/07/14 | 1,500 | 1,509 | 1,497 | 1,508 | +12 | +0.8% | 12,800 |
| 2010/07/13 | 1,508 | 1,508 | 1,495 | 1,496 | +7 | +0.5% | 22,500 |
| 2010/07/12 | 1,510 | 1,511 | 1,489 | 1,489 | -7 | -0.5% | 20,800 |
| 2010/07/09 | 1,510 | 1,510 | 1,492 | 1,496 | +2 | +0.1% | 17,200 |
| 2010/07/08 | 1,483 | 1,507 | 1,483 | 1,494 | +12 | +0.8% | 15,600 |
| 2010/07/07 | 1,495 | 1,496 | 1,479 | 1,482 | -14 | -0.9% | 11,000 |
| 2010/07/06 | 1,490 | 1,500 | 1,487 | 1,496 | +1 | +0.1% | 12,000 |
| 2010/07/05 | 1,480 | 1,498 | 1,479 | 1,495 | +16 | +1.1% | 25,900 |
| 2010/07/02 | 1,493 | 1,493 | 1,475 | 1,479 | -6 | -0.4% | 15,900 |
| 2010/07/01 | 1,480 | 1,490 | 1,473 | 1,485 | +1 | +0.1% | 8,100 |
| 2010/06/30 | 1,485 | 1,506 | 1,472 | 1,484 | -11 | -0.7% | 17,500 |
| 2010/06/29 | 1,509 | 1,509 | 1,491 | 1,495 | -8 | -0.5% | 15,700 |
| 2010/06/28 | 1,508 | 1,509 | 1,495 | 1,503 | -2 | -0.1% | 11,900 |
| 2010/06/25 | 1,513 | 1,513 | 1,500 | 1,505 | ±0 | ±0% | 11,700 |
| 2010/06/24 | 1,505 | 1,511 | 1,503 | 1,505 | +3 | +0.2% | 9,600 |
| 2010/06/23 | 1,510 | 1,516 | 1,502 | 1,502 | -18 | -1.2% | 16,500 |
| 2010/06/22 | 1,502 | 1,520 | 1,502 | 1,520 | +11 | +0.7% | 17,600 |
| 2010/06/21 | 1,510 | 1,510 | 1,503 | 1,509 | +7 | +0.5% | 11,900 |
| 2010/06/18 | 1,508 | 1,508 | 1,500 | 1,502 | -2 | -0.1% | 9,400 |
| 2010/06/17 | 1,507 | 1,508 | 1,501 | 1,504 | -4 | -0.3% | 9,300 |
| 2010/06/16 | 1,500 | 1,508 | 1,497 | 1,508 | +11 | +0.7% | 18,000 |
| 2010/06/15 | 1,503 | 1,503 | 1,496 | 1,497 | -5 | -0.3% | 11,400 |
| 2010/06/14 | 1,500 | 1,508 | 1,494 | 1,502 | +5 | +0.3% | 9,700 |
| 2010/06/11 | 1,508 | 1,508 | 1,485 | 1,497 | +14 | +0.9% | 36,200 |
| 2010/06/10 | 1,499 | 1,499 | 1,477 | 1,483 | -9 | -0.6% | 21,200 |
| 2010/06/09 | 1,486 | 1,492 | 1,473 | 1,492 | +6 | +0.4% | 12,000 |
| 2010/06/08 | 1,475 | 1,490 | 1,473 | 1,486 | +7 | +0.5% | 14,200 |
| 2010/06/07 | 1,485 | 1,499 | 1,470 | 1,479 | -19 | -1.3% | 16,300 |
| 2010/06/04 | 1,490 | 1,498 | 1,490 | 1,498 | +3 | +0.2% | 4,900 |
| 2010/06/03 | 1,484 | 1,499 | 1,484 | 1,495 | +7 | +0.5% | 14,800 |
| 2010/06/02 | 1,480 | 1,488 | 1,480 | 1,488 | +1 | +0.1% | 9,000 |
| 2010/06/01 | 1,500 | 1,500 | 1,477 | 1,487 | +13 | +0.9% | 9,600 |
| 2010/05/31 | 1,497 | 1,497 | 1,467 | 1,474 | +7 | +0.5% | 13,700 |
| 2010/05/28 | 1,471 | 1,488 | 1,456 | 1,467 | +1 | +0.1% | 21,900 |
| 2010/05/27 | 1,461 | 1,488 | 1,456 | 1,466 | +8 | +0.5% | 24,600 |
| 2010/05/26 | 1,490 | 1,495 | 1,455 | 1,458 | -39 | -2.6% | 48,100 |
| 2010/05/25 | 1,490 | 1,497 | 1,487 | 1,497 | +2 | +0.1% | 24,500 |
| 2010/05/24 | 1,501 | 1,505 | 1,495 | 1,495 | -5 | -0.3% | 22,900 |
3601～
3650
件表示中 / 3683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 | 380,500円 | +1.0% | +1.3% | 0.79% | 44.30倍 | 2.19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 |
| Ｔナカヤマ | 186,300円 | +7.6% | +5.6% | 2.98% | 8.46倍 | 0.71倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| リョーサン菱 | 227,700円 | - | - | 6.15% | 11.40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 |
| 円谷フィール | 183,000円 | +9.2% | +24.4% | 2.19% | 9.81倍 | 2.59倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| あいＨＤ | 211,500円 | +36.5% | -43.0% | 4.73% | 6.33倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
