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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 3,240 | 3,260 | 3,225 | 3,250 | ±0 | ±0% | 64,400 |
| 2023/11/09 | 3,265 | 3,265 | 3,230 | 3,250 | -20 | -0.6% | 46,500 |
| 2023/11/08 | 3,260 | 3,275 | 3,240 | 3,270 | +10 | +0.3% | 79,100 |
| 2023/11/07 | 3,275 | 3,285 | 3,250 | 3,260 | -25 | -0.8% | 69,300 |
| 2023/11/06 | 3,290 | 3,300 | 3,270 | 3,285 | +10 | +0.3% | 70,200 |
| 2023/11/02 | 3,300 | 3,305 | 3,250 | 3,275 | -20 | -0.6% | 59,000 |
| 2023/11/01 | 3,300 | 3,305 | 3,285 | 3,295 | ±0 | ±0% | 80,500 |
| 2023/10/31 | 3,245 | 3,300 | 3,235 | 3,295 | +50 | +1.5% | 98,800 |
| 2023/10/30 | 3,235 | 3,255 | 3,230 | 3,245 | ±0 | ±0% | 86,500 |
| 2023/10/27 | 3,235 | 3,245 | 3,220 | 3,245 | +10 | +0.3% | 47,000 |
| 2023/10/26 | 3,225 | 3,260 | 3,220 | 3,235 | +10 | +0.3% | 74,500 |
| 2023/10/25 | 3,220 | 3,235 | 3,205 | 3,225 | ±0 | ±0% | 45,100 |
| 2023/10/24 | 3,220 | 3,245 | 3,205 | 3,225 | +15 | +0.5% | 61,300 |
| 2023/10/23 | 3,220 | 3,225 | 3,205 | 3,210 | -15 | -0.5% | 51,100 |
| 2023/10/20 | 3,200 | 3,255 | 3,200 | 3,225 | +25 | +0.8% | 83,600 |
| 2023/10/19 | 3,170 | 3,210 | 3,170 | 3,200 | ±0 | ±0% | 50,900 |
| 2023/10/18 | 3,200 | 3,205 | 3,165 | 3,200 | ±0 | ±0% | 64,200 |
| 2023/10/17 | 3,200 | 3,220 | 3,185 | 3,200 | +5 | +0.2% | 43,200 |
| 2023/10/16 | 3,265 | 3,265 | 3,190 | 3,195 | -65 | -2% | 88,500 |
| 2023/10/13 | 3,275 | 3,275 | 3,245 | 3,260 | -10 | -0.3% | 70,500 |
| 2023/10/12 | 3,255 | 3,280 | 3,240 | 3,270 | +5 | +0.2% | 53,500 |
| 2023/10/11 | 3,270 | 3,280 | 3,255 | 3,265 | -10 | -0.3% | 41,600 |
| 2023/10/10 | 3,260 | 3,280 | 3,245 | 3,275 | ±0 | ±0% | 79,600 |
| 2023/10/06 | 3,270 | 3,285 | 3,265 | 3,275 | ±0 | ±0% | 57,000 |
| 2023/10/05 | 3,220 | 3,280 | 3,220 | 3,275 | +40 | +1.2% | 88,300 |
| 2023/10/04 | 3,210 | 3,260 | 3,205 | 3,235 | +10 | +0.3% | 136,500 |
| 2023/10/03 | 3,220 | 3,260 | 3,205 | 3,225 | +15 | +0.5% | 88,100 |
| 2023/10/02 | 3,270 | 3,280 | 3,205 | 3,210 | -80 | -2.4% | 162,200 |
| 2023/09/29 | 3,320 | 3,335 | 3,285 | 3,290 | -5 | -0.2% | 144,100 |
| 2023/09/28 | 3,330 | 3,335 | 3,290 | 3,295 | -85 | -2.5% | 315,100 |
| 2023/09/27 | 3,410 | 3,415 | 3,355 | 3,380 | -35 | -1% | 681,700 |
| 2023/09/26 | 3,385 | 3,415 | 3,380 | 3,415 | +20 | +0.6% | 208,300 |
| 2023/09/25 | 3,360 | 3,395 | 3,355 | 3,395 | +45 | +1.3% | 260,700 |
| 2023/09/22 | 3,375 | 3,380 | 3,350 | 3,350 | -25 | -0.7% | 207,600 |
| 2023/09/21 | 3,365 | 3,385 | 3,360 | 3,375 | +25 | +0.7% | 244,400 |
| 2023/09/20 | 3,360 | 3,365 | 3,340 | 3,350 | +5 | +0.1% | 158,300 |
| 2023/09/19 | 3,335 | 3,345 | 3,315 | 3,345 | ±0 | ±0% | 265,300 |
| 2023/09/15 | 3,340 | 3,360 | 3,310 | 3,345 | +10 | +0.3% | 345,500 |
| 2023/09/14 | 3,350 | 3,350 | 3,325 | 3,335 | -5 | -0.1% | 370,400 |
| 2023/09/13 | 3,375 | 3,375 | 3,340 | 3,340 | -15 | -0.4% | 165,400 |
| 2023/09/12 | 3,340 | 3,360 | 3,340 | 3,355 | +15 | +0.4% | 145,200 |
| 2023/09/11 | 3,360 | 3,375 | 3,335 | 3,340 | -20 | -0.6% | 253,100 |
| 2023/09/08 | 3,370 | 3,385 | 3,355 | 3,360 | -20 | -0.6% | 184,000 |
| 2023/09/07 | 3,380 | 3,400 | 3,370 | 3,380 | +5 | +0.1% | 172,400 |
| 2023/09/06 | 3,390 | 3,390 | 3,355 | 3,375 | -25 | -0.7% | 130,800 |
| 2023/09/05 | 3,420 | 3,425 | 3,395 | 3,400 | -20 | -0.6% | 104,200 |
| 2023/09/04 | 3,410 | 3,430 | 3,395 | 3,420 | +10 | +0.3% | 151,000 |
| 2023/09/01 | 3,410 | 3,420 | 3,395 | 3,410 | ±0 | ±0% | 122,400 |
| 2023/08/31 | 3,385 | 3,420 | 3,385 | 3,410 | +40 | +1.2% | 118,000 |
| 2023/08/30 | 3,360 | 3,380 | 3,345 | 3,370 | +10 | +0.3% | 80,400 |
351～
400
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
