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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 64,000 | 64,000 | 64,000 | 64,000 | -1,000 | -1.5% | 5 |
2010/06/23 | 63,700 | 65,000 | 63,500 | 65,000 | +1,100 | +1.7% | 10 |
2010/06/22 | 64,900 | 64,900 | 63,900 | 63,900 | -100 | -0.2% | 10 |
2010/06/21 | 63,000 | 64,500 | 62,600 | 64,000 | +1,200 | +1.9% | 32 |
2010/06/18 | 64,200 | 64,200 | 62,500 | 62,800 | -1,400 | -2.2% | 23 |
2010/06/17 | 67,700 | 75,100 | 63,500 | 64,200 | -3,500 | -5.2% | 435 |
2010/06/16 | 63,000 | 67,900 | 63,000 | 67,700 | +4,800 | +7.6% | 99 |
2010/06/15 | 62,000 | 64,900 | 62,000 | 62,900 | +1,800 | +2.9% | 35 |
2010/06/14 | 60,000 | 61,600 | 60,000 | 61,100 | +1,100 | +1.8% | 22 |
2010/06/11 | 61,600 | 61,600 | 60,000 | 60,000 | -200 | -0.3% | 18 |
2010/06/10 | 61,900 | 62,000 | 60,200 | 60,200 | +200 | +0.3% | 9 |
2010/06/09 | 60,800 | 60,800 | 60,000 | 60,000 | +200 | +0.3% | 6 |
2010/06/08 | 59,700 | 59,800 | 59,700 | 59,800 | -200 | -0.3% | 9 |
2010/06/07 | 59,700 | 60,500 | 59,500 | 60,000 | -1,000 | -1.6% | 27 |
2010/06/04 | 61,000 | 61,300 | 61,000 | 61,000 | -400 | -0.7% | 12 |
2010/06/03 | 60,400 | 61,400 | 60,400 | 61,400 | +1,400 | +2.3% | 12 |
2010/06/02 | 60,500 | 60,500 | 60,000 | 60,000 | -1,000 | -1.6% | 10 |
2010/06/01 | 61,500 | 61,500 | 61,000 | 61,000 | -500 | -0.8% | 13 |
2010/05/31 | 61,000 | 62,000 | 61,000 | 61,500 | -500 | -0.8% | 9 |
2010/05/28 | 62,300 | 62,300 | 60,700 | 62,000 | +1,700 | +2.8% | 8 |
2010/05/27 | 59,900 | 60,400 | 59,500 | 60,300 | +400 | +0.7% | 17 |
2010/05/26 | 59,400 | 59,900 | 59,300 | 59,900 | +400 | +0.7% | 17 |
2010/05/25 | 60,500 | 60,500 | 59,400 | 59,500 | -1,400 | -2.3% | 44 |
2010/05/24 | 61,000 | 61,000 | 59,400 | 60,900 | +1,900 | +3.2% | 22 |
2010/05/21 | 57,500 | 59,000 | 57,300 | 59,000 | -100 | -0.2% | 32 |
2010/05/20 | 60,700 | 62,000 | 58,800 | 59,100 | -1,900 | -3.1% | 73 |
2010/05/19 | 61,100 | 61,200 | 60,200 | 61,000 | -900 | -1.5% | 64 |
2010/05/18 | 63,400 | 63,400 | 61,900 | 61,900 | ±0 | ±0% | 23 |
2010/05/17 | 67,700 | 67,700 | 61,900 | 61,900 | -5,700 | -8.4% | 97 |
2010/05/14 | 68,200 | 69,000 | 63,000 | 67,600 | -4,600 | -6.4% | 116 |
2010/05/13 | 70,300 | 74,800 | 70,300 | 72,200 | +2,300 | +3.3% | 67 |
2010/05/12 | 72,900 | 72,900 | 69,900 | 69,900 | -1,500 | -2.1% | 52 |
2010/05/11 | 72,500 | 73,200 | 71,400 | 71,400 | ±0 | ±0% | 37 |
2010/05/10 | 69,900 | 71,400 | 69,900 | 71,400 | +2,200 | +3.2% | 44 |
2010/05/07 | 71,900 | 71,900 | 68,700 | 69,200 | -4,000 | -5.5% | 148 |
2010/05/06 | 74,100 | 74,800 | 73,200 | 73,200 | -400 | -0.5% | 54 |
2010/04/30 | 74,000 | 74,500 | 73,200 | 73,600 | +200 | +0.3% | 41 |
2010/04/28 | 74,000 | 75,100 | 72,500 | 73,400 | -2,100 | -2.8% | 55 |
2010/04/27 | 76,100 | 76,100 | 74,400 | 75,500 | -1,400 | -1.8% | 44 |
2010/04/26 | 72,000 | 76,900 | 72,000 | 76,900 | +5,300 | +7.4% | 91 |
2010/04/23 | 72,900 | 73,000 | 71,500 | 71,600 | -600 | -0.8% | 72 |
2010/04/22 | 71,500 | 72,200 | 70,500 | 72,200 | -500 | -0.7% | 35 |
2010/04/21 | 73,900 | 74,800 | 70,100 | 72,700 | -4,200 | -5.5% | 288 |
2010/04/20 | 67,000 | 76,900 | 66,800 | 76,900 | +10,000 | +14.9% | 590 |
2010/04/19 | 67,500 | 67,500 | 66,500 | 66,900 | -1,100 | -1.6% | 42 |
2010/04/16 | 67,800 | 68,000 | 67,000 | 68,000 | +1,500 | +2.3% | 44 |
2010/04/15 | 66,500 | 67,400 | 66,200 | 66,500 | +500 | +0.8% | 23 |
2010/04/14 | 65,400 | 68,000 | 65,400 | 66,000 | +800 | +1.2% | 66 |
2010/04/13 | 66,000 | 66,600 | 64,000 | 65,200 | -700 | -1.1% | 88 |
2010/04/12 | 64,400 | 66,000 | 64,200 | 65,900 | +2,500 | +3.9% | 39 |
3401~
3450
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