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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 3,325 | 3,370 | 3,325 | 3,370 | +45 | +1.4% | 104,300 |
| 2024/01/05 | 3,300 | 3,330 | 3,300 | 3,325 | +40 | +1.2% | 64,500 |
| 2024/01/04 | 3,275 | 3,290 | 3,245 | 3,285 | ±0 | ±0% | 69,400 |
| 2023/12/29 | 3,280 | 3,300 | 3,275 | 3,285 | +10 | +0.3% | 72,200 |
| 2023/12/28 | 3,250 | 3,275 | 3,250 | 3,275 | +15 | +0.5% | 33,000 |
| 2023/12/27 | 3,240 | 3,260 | 3,235 | 3,260 | +15 | +0.5% | 66,100 |
| 2023/12/26 | 3,250 | 3,250 | 3,230 | 3,245 | +5 | +0.2% | 42,400 |
| 2023/12/25 | 3,230 | 3,255 | 3,225 | 3,240 | +15 | +0.5% | 50,500 |
| 2023/12/22 | 3,215 | 3,230 | 3,205 | 3,225 | +10 | +0.3% | 54,200 |
| 2023/12/21 | 3,215 | 3,230 | 3,205 | 3,215 | -10 | -0.3% | 54,400 |
| 2023/12/20 | 3,215 | 3,230 | 3,215 | 3,225 | +10 | +0.3% | 31,000 |
| 2023/12/19 | 3,230 | 3,235 | 3,200 | 3,215 | -15 | -0.5% | 53,900 |
| 2023/12/18 | 3,205 | 3,230 | 3,190 | 3,230 | +20 | +0.6% | 88,600 |
| 2023/12/15 | 3,245 | 3,245 | 3,205 | 3,210 | -40 | -1.2% | 89,300 |
| 2023/12/14 | 3,265 | 3,265 | 3,235 | 3,250 | -15 | -0.5% | 50,500 |
| 2023/12/13 | 3,260 | 3,270 | 3,250 | 3,265 | +20 | +0.6% | 47,100 |
| 2023/12/12 | 3,260 | 3,260 | 3,235 | 3,245 | -10 | -0.3% | 52,800 |
| 2023/12/11 | 3,235 | 3,255 | 3,235 | 3,255 | +25 | +0.8% | 41,600 |
| 2023/12/08 | 3,235 | 3,250 | 3,220 | 3,230 | -5 | -0.2% | 80,400 |
| 2023/12/07 | 3,255 | 3,265 | 3,235 | 3,235 | -25 | -0.8% | 52,700 |
| 2023/12/06 | 3,255 | 3,270 | 3,250 | 3,260 | +5 | +0.2% | 44,700 |
| 2023/12/05 | 3,285 | 3,290 | 3,250 | 3,255 | -30 | -0.9% | 66,000 |
| 2023/12/04 | 3,300 | 3,305 | 3,275 | 3,285 | -20 | -0.6% | 56,000 |
| 2023/12/01 | 3,335 | 3,340 | 3,300 | 3,305 | -30 | -0.9% | 80,800 |
| 2023/11/30 | 3,285 | 3,335 | 3,275 | 3,335 | +50 | +1.5% | 213,000 |
| 2023/11/29 | 3,275 | 3,305 | 3,275 | 3,285 | +10 | +0.3% | 82,700 |
| 2023/11/28 | 3,235 | 3,275 | 3,225 | 3,275 | +45 | +1.4% | 92,200 |
| 2023/11/27 | 3,235 | 3,235 | 3,210 | 3,230 | ±0 | ±0% | 71,400 |
| 2023/11/24 | 3,230 | 3,230 | 3,205 | 3,230 | +10 | +0.3% | 74,200 |
| 2023/11/22 | 3,220 | 3,225 | 3,205 | 3,220 | -5 | -0.2% | 66,800 |
| 2023/11/21 | 3,205 | 3,230 | 3,200 | 3,225 | +20 | +0.6% | 84,500 |
| 2023/11/20 | 3,255 | 3,255 | 3,205 | 3,205 | -30 | -0.9% | 82,500 |
| 2023/11/17 | 3,220 | 3,235 | 3,205 | 3,235 | +15 | +0.5% | 57,900 |
| 2023/11/16 | 3,280 | 3,280 | 3,215 | 3,220 | -45 | -1.4% | 74,000 |
| 2023/11/15 | 3,290 | 3,290 | 3,255 | 3,265 | -5 | -0.2% | 60,700 |
| 2023/11/14 | 3,270 | 3,285 | 3,245 | 3,270 | +5 | +0.2% | 77,000 |
| 2023/11/13 | 3,285 | 3,310 | 3,260 | 3,265 | +15 | +0.5% | 59,900 |
| 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 |
351～
400
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 | 371,500円 | +0.9% | -2.1% | 0.81% | 39.53倍 | 2.12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 | 517,000円 | +7.0% | +0.3% | 0.97% | 15.76倍 | 2.06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 | 179,100円 | +0.9% | +8.9% | 5.58% | 12.26倍 | 0.98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 | 143,900円 | +10.6% | +7.9% | 4.17% | 13.77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 | 274,700円 | +2.6% | +1.5% | 3.79% | 10.57倍 | 1.85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
