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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 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 |
| 2023/08/29 | 3,335 | 3,360 | 3,335 | 3,360 | +20 | +0.6% | 34,500 |
| 2023/08/28 | 3,360 | 3,365 | 3,330 | 3,340 | -10 | -0.3% | 41,000 |
| 2023/08/25 | 3,360 | 3,365 | 3,340 | 3,350 | -10 | -0.3% | 34,700 |
| 2023/08/24 | 3,350 | 3,375 | 3,335 | 3,360 | +10 | +0.3% | 54,700 |
| 2023/08/23 | 3,345 | 3,350 | 3,330 | 3,350 | +10 | +0.3% | 40,700 |
| 2023/08/22 | 3,345 | 3,345 | 3,325 | 3,340 | +10 | +0.3% | 35,000 |
| 2023/08/21 | 3,295 | 3,350 | 3,295 | 3,330 | +40 | +1.2% | 52,300 |
| 2023/08/18 | 3,290 | 3,295 | 3,265 | 3,290 | -15 | -0.5% | 62,600 |
| 2023/08/17 | 3,330 | 3,340 | 3,290 | 3,305 | -35 | -1% | 67,800 |
| 2023/08/16 | 3,400 | 3,400 | 3,340 | 3,340 | -70 | -2.1% | 73,400 |
| 2023/08/15 | 3,390 | 3,415 | 3,370 | 3,410 | +15 | +0.4% | 60,500 |
| 2023/08/14 | 3,380 | 3,425 | 3,340 | 3,395 | +40 | +1.2% | 150,300 |
| 2023/08/10 | 3,360 | 3,360 | 3,320 | 3,355 | +5 | +0.1% | 45,100 |
401～
450
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
