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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,389 | 1,418 | 1,381 | 1,418 | +34 | +2.5% | 16,700 |
| 2025/07/31 | 1,382 | 1,386 | 1,379 | 1,384 | +10 | +0.7% | 2,100 |
| 2025/07/30 | 1,372 | 1,374 | 1,364 | 1,374 | +12 | +0.9% | 1,100 |
| 2025/07/29 | 1,368 | 1,368 | 1,362 | 1,362 | -18 | -1.3% | 1,600 |
| 2025/07/28 | 1,384 | 1,384 | 1,365 | 1,380 | -4 | -0.3% | 2,900 |
| 2025/07/25 | 1,383 | 1,384 | 1,362 | 1,384 | +2 | +0.1% | 5,500 |
| 2025/07/24 | 1,380 | 1,395 | 1,362 | 1,382 | +12 | +0.9% | 3,700 |
| 2025/07/23 | 1,353 | 1,370 | 1,352 | 1,370 | +18 | +1.3% | 3,300 |
| 2025/07/22 | 1,342 | 1,352 | 1,342 | 1,352 | +10 | +0.7% | 800 |
| 2025/07/18 | 1,345 | 1,353 | 1,335 | 1,342 | -1 | -0.1% | 600 |
| 2025/07/17 | 1,353 | 1,353 | 1,343 | 1,343 | -10 | -0.7% | 200 |
| 2025/07/16 | 1,344 | 1,353 | 1,343 | 1,353 | +1 | +0.1% | 600 |
| 2025/07/15 | 1,348 | 1,352 | 1,348 | 1,352 | +1 | +0.1% | 900 |
| 2025/07/14 | 1,352 | 1,352 | 1,351 | 1,351 | +4 | +0.3% | 1,300 |
| 2025/07/11 | 1,342 | 1,348 | 1,342 | 1,347 | +5 | +0.4% | 700 |
| 2025/07/10 | 1,337 | 1,342 | 1,335 | 1,342 | +5 | +0.4% | 400 |
| 2025/07/09 | 1,328 | 1,340 | 1,328 | 1,337 | -1 | -0.1% | 300 |
| 2025/07/08 | 1,323 | 1,338 | 1,323 | 1,338 | +10 | +0.8% | 700 |
| 2025/07/07 | 1,327 | 1,329 | 1,327 | 1,328 | -10 | -0.7% | 1,700 |
| 2025/07/04 | 1,357 | 1,357 | 1,338 | 1,338 | -5 | -0.4% | 1,200 |
| 2025/07/03 | 1,346 | 1,364 | 1,336 | 1,343 | -21 | -1.5% | 2,300 |
| 2025/07/02 | 1,350 | 1,365 | 1,350 | 1,364 | +14 | +1% | 3,200 |
| 2025/07/01 | 1,342 | 1,350 | 1,341 | 1,350 | +8 | +0.6% | 600 |
| 2025/06/30 | 1,354 | 1,354 | 1,341 | 1,342 | +1 | +0.1% | 1,000 |
| 2025/06/27 | 1,354 | 1,354 | 1,340 | 1,341 | -14 | -1% | 1,300 |
| 2025/06/26 | 1,355 | 1,355 | 1,355 | 1,355 | +12 | +0.9% | 200 |
| 2025/06/25 | 1,358 | 1,358 | 1,343 | 1,343 | -15 | -1.1% | 3,100 |
| 2025/06/24 | 1,360 | 1,370 | 1,350 | 1,358 | +8 | +0.6% | 1,800 |
| 2025/06/23 | 1,330 | 1,350 | 1,329 | 1,350 | +22 | +1.7% | 3,100 |
| 2025/06/20 | 1,329 | 1,339 | 1,328 | 1,328 | -7 | -0.5% | 1,600 |
| 2025/06/19 | 1,330 | 1,336 | 1,330 | 1,335 | +1 | +0.1% | 800 |
| 2025/06/18 | 1,315 | 1,334 | 1,315 | 1,334 | +9 | +0.7% | 600 |
| 2025/06/17 | 1,334 | 1,334 | 1,305 | 1,325 | +9 | +0.7% | 1,300 |
| 2025/06/16 | 1,325 | 1,325 | 1,316 | 1,316 | -7 | -0.5% | 1,900 |
| 2025/06/13 | 1,336 | 1,336 | 1,323 | 1,323 | -13 | -1% | 1,000 |
| 2025/06/12 | 1,341 | 1,342 | 1,336 | 1,336 | +6 | +0.5% | 1,200 |
| 2025/06/11 | 1,327 | 1,335 | 1,325 | 1,330 | -2 | -0.2% | 2,000 |
| 2025/06/10 | 1,336 | 1,336 | 1,332 | 1,332 | +4 | +0.3% | 500 |
| 2025/06/09 | 1,330 | 1,335 | 1,328 | 1,328 | -2 | -0.2% | 1,000 |
| 2025/06/06 | 1,342 | 1,342 | 1,330 | 1,330 | -10 | -0.7% | 500 |
| 2025/06/05 | 1,329 | 1,342 | 1,325 | 1,340 | +3 | +0.2% | 700 |
| 2025/06/04 | 1,328 | 1,340 | 1,328 | 1,337 | -1 | -0.1% | 2,100 |
| 2025/06/03 | 1,334 | 1,338 | 1,334 | 1,338 | +8 | +0.6% | 1,500 |
| 2025/06/02 | 1,320 | 1,337 | 1,320 | 1,330 | ±0 | ±0% | 1,800 |
| 2025/05/30 | 1,315 | 1,330 | 1,315 | 1,330 | ±0 | ±0% | 700 |
| 2025/05/29 | 1,330 | 1,334 | 1,322 | 1,330 | ±0 | ±0% | 1,400 |
| 2025/05/28 | 1,341 | 1,341 | 1,326 | 1,330 | +9 | +0.7% | 500 |
| 2025/05/27 | 1,337 | 1,337 | 1,302 | 1,321 | -5 | -0.4% | 1,300 |
| 2025/05/26 | 1,330 | 1,330 | 1,302 | 1,326 | +26 | +2% | 3,000 |
| 2025/05/23 | 1,288 | 1,300 | 1,284 | 1,300 | +16 | +1.2% | 1,200 |
1～
50
件表示中 / 3754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 | 141,800円 | +8.3% | +8.8% | 4.23% | 8.98倍 | 0.54倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +4.0% | - | 0.00% | - | 13.54倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ワイエスフード | 9,800円 | +11.6% | +61.8% | 0.00% | 71.53倍 | 2.06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 |
| 買取王国 | 90,200円 | +12.6% | +16.8% | 1.11% | 9.03倍 | 1.08倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
| ファンデリー | 51,300円 | +21.4% | - | 0.00% | 125.12倍 | 14.71倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
市場注目の銘柄
チャート関連のコラム
