バッファローの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,333 | 1,357 | 1,299 | 1,299 | -42 | -3.1% | 2,500 |
2023/10/02 | 1,355 | 1,355 | 1,341 | 1,341 | - | - | 1,700 |
2023/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/28 | 1,370 | 1,386 | 1,342 | 1,351 | -25 | -1.8% | 1,000 |
2023/09/27 | 1,361 | 1,376 | 1,361 | 1,376 | +25 | +1.9% | 800 |
2023/09/26 | 1,359 | 1,359 | 1,351 | 1,351 | -8 | -0.6% | 500 |
2023/09/25 | 1,357 | 1,359 | 1,348 | 1,359 | +2 | +0.1% | 1,000 |
2023/09/22 | 1,350 | 1,362 | 1,342 | 1,357 | -13 | -0.9% | 2,800 |
2023/09/21 | 1,358 | 1,370 | 1,357 | 1,370 | +5 | +0.4% | 900 |
2023/09/20 | 1,367 | 1,367 | 1,360 | 1,365 | -2 | -0.1% | 600 |
2023/09/19 | 1,371 | 1,371 | 1,362 | 1,367 | -4 | -0.3% | 1,200 |
2023/09/15 | 1,397 | 1,397 | 1,371 | 1,371 | -16 | -1.2% | 1,200 |
2023/09/14 | 1,354 | 1,397 | 1,354 | 1,387 | +27 | +2% | 3,600 |
2023/09/13 | 1,342 | 1,360 | 1,342 | 1,360 | +20 | +1.5% | 2,400 |
2023/09/12 | 1,335 | 1,340 | 1,335 | 1,340 | +1 | +0.1% | 400 |
2023/09/11 | 1,337 | 1,339 | 1,335 | 1,339 | +4 | +0.3% | 300 |
2023/09/08 | 1,339 | 1,339 | 1,327 | 1,335 | -4 | -0.3% | 900 |
2023/09/07 | 1,325 | 1,339 | 1,325 | 1,339 | +6 | +0.5% | 900 |
2023/09/06 | 1,320 | 1,341 | 1,320 | 1,333 | +14 | +1.1% | 800 |
2023/09/05 | 1,325 | 1,333 | 1,316 | 1,319 | -26 | -1.9% | 4,800 |
2023/09/04 | 1,337 | 1,345 | 1,324 | 1,345 | +8 | +0.6% | 2,400 |
2023/09/01 | 1,330 | 1,337 | 1,318 | 1,337 | +18 | +1.4% | 1,400 |
2023/08/31 | 1,317 | 1,337 | 1,303 | 1,319 | +1 | +0.1% | 1,800 |
2023/08/30 | 1,339 | 1,339 | 1,315 | 1,318 | -12 | -0.9% | 1,600 |
2023/08/29 | 1,330 | 1,330 | 1,330 | 1,330 | +7 | +0.5% | 200 |
2023/08/28 | 1,321 | 1,338 | 1,321 | 1,323 | -5 | -0.4% | 1,100 |
2023/08/25 | 1,329 | 1,330 | 1,328 | 1,328 | -1 | -0.1% | 600 |
2023/08/24 | 1,320 | 1,329 | 1,320 | 1,329 | +10 | +0.8% | 400 |
2023/08/23 | 1,333 | 1,333 | 1,319 | 1,319 | -5 | -0.4% | 1,500 |
2023/08/22 | 1,320 | 1,339 | 1,320 | 1,324 | -16 | -1.2% | 2,000 |
2023/08/21 | 1,340 | 1,342 | 1,340 | 1,340 | ±0 | ±0% | 1,500 |
2023/08/18 | 1,327 | 1,340 | 1,327 | 1,340 | +10 | +0.8% | 600 |
2023/08/17 | 1,315 | 1,330 | 1,315 | 1,330 | +13 | +1% | 1,300 |
2023/08/16 | 1,320 | 1,320 | 1,317 | 1,317 | +5 | +0.4% | 200 |
2023/08/15 | 1,333 | 1,333 | 1,312 | 1,312 | -8 | -0.6% | 800 |
2023/08/14 | 1,323 | 1,341 | 1,320 | 1,320 | -3 | -0.2% | 2,500 |
2023/08/10 | 1,327 | 1,328 | 1,323 | 1,323 | -4 | -0.3% | 500 |
2023/08/09 | 1,322 | 1,340 | 1,322 | 1,327 | -11 | -0.8% | 700 |
2023/08/08 | 1,334 | 1,338 | 1,334 | 1,338 | +4 | +0.3% | 600 |
2023/08/07 | 1,338 | 1,338 | 1,324 | 1,334 | -4 | -0.3% | 2,100 |
2023/08/04 | 1,291 | 1,344 | 1,291 | 1,338 | +34 | +2.6% | 2,000 |
2023/08/03 | 1,296 | 1,320 | 1,296 | 1,304 | ±0 | ±0% | 1,900 |
2023/08/02 | 1,291 | 1,310 | 1,291 | 1,304 | -16 | -1.2% | 4,700 |
2023/08/01 | 1,338 | 1,338 | 1,311 | 1,320 | -66 | -4.8% | 10,700 |
2023/07/31 | 1,424 | 1,424 | 1,369 | 1,386 | -24 | -1.7% | 4,200 |
2023/07/28 | 1,422 | 1,454 | 1,400 | 1,410 | -35 | -2.4% | 5,400 |
2023/07/27 | 1,418 | 1,540 | 1,386 | 1,445 | +49 | +3.5% | 20,100 |
2023/07/26 | 1,354 | 1,435 | 1,330 | 1,396 | +40 | +2.9% | 14,000 |
2023/07/25 | 1,367 | 1,367 | 1,355 | 1,356 | +14 | +1% | 2,800 |
2023/07/24 | 1,311 | 1,342 | 1,311 | 1,342 | +32 | +2.4% | 2,100 |
151~
200
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「バッファロー」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 |
---|---|---|---|---|---|---|---|---|
バッファロー | 133,300円 | +4.1% | +18.3% | 4.50% | 9.35倍 | 0.52倍 |
|
カー用品のオートバックスFC店展開。埼玉が地盤。車体美観サービス強化中。焼き肉店も展開 |
ワイエスフード | 52,900円 | - | - | - | - | 2.17倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でFC店に軸足。外販に注力 |
ストリーム | 11,000円 | +15.3% | +232.1% | 2.73% | 8.40倍 | 1.03倍 |
|
PC、家電の通販サイト「ECカレント」を運営、ヤマダデンキが2位株主。化粧品や健食も展開 |
ありがと | 317,500円 | +1.2% | +1.2% | 3.94% | 8.10倍 | 1.14倍 |
|
ブックオフ、ハードオフFC。フードはモスバーガーFC等と自社業態。四国・九州・沖縄に展開 |
和 心 | 47,900円 | +36.1% | +999.9% | 0.00% | 16.77倍 | 31.45倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのOEMも。京都が重点地区 |
市場注目の銘柄
チャート関連のコラム