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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,504 | 1,510 | 1,501 | 1,501 | -3 | -0.2% | 4,400 |
| 2025/09/12 | 1,544 | 1,544 | 1,504 | 1,504 | -33 | -2.1% | 4,700 |
| 2025/09/11 | 1,545 | 1,546 | 1,530 | 1,537 | -8 | -0.5% | 900 |
| 2025/09/10 | 1,541 | 1,561 | 1,538 | 1,545 | +1 | +0.1% | 2,000 |
| 2025/09/09 | 1,560 | 1,570 | 1,537 | 1,544 | -25 | -1.6% | 3,700 |
| 2025/09/08 | 1,548 | 1,570 | 1,532 | 1,569 | +39 | +2.5% | 4,000 |
| 2025/09/05 | 1,520 | 1,530 | 1,515 | 1,530 | +18 | +1.2% | 1,600 |
| 2025/09/04 | 1,518 | 1,518 | 1,510 | 1,512 | +2 | +0.1% | 900 |
| 2025/09/03 | 1,525 | 1,525 | 1,510 | 1,510 | -11 | -0.7% | 1,200 |
| 2025/09/02 | 1,514 | 1,521 | 1,504 | 1,521 | +7 | +0.5% | 1,700 |
| 2025/09/01 | 1,513 | 1,522 | 1,513 | 1,514 | +4 | +0.3% | 2,400 |
| 2025/08/29 | 1,503 | 1,519 | 1,503 | 1,510 | ±0 | ±0% | 1,400 |
| 2025/08/28 | 1,515 | 1,515 | 1,510 | 1,510 | -5 | -0.3% | 1,100 |
| 2025/08/27 | 1,506 | 1,517 | 1,500 | 1,515 | +6 | +0.4% | 2,400 |
| 2025/08/26 | 1,501 | 1,509 | 1,500 | 1,509 | +3 | +0.2% | 1,300 |
| 2025/08/25 | 1,512 | 1,512 | 1,500 | 1,506 | -18 | -1.2% | 1,800 |
| 2025/08/22 | 1,518 | 1,525 | 1,503 | 1,524 | +7 | +0.5% | 2,900 |
| 2025/08/21 | 1,506 | 1,517 | 1,500 | 1,517 | +11 | +0.7% | 1,700 |
| 2025/08/20 | 1,509 | 1,509 | 1,486 | 1,506 | -3 | -0.2% | 1,300 |
| 2025/08/19 | 1,482 | 1,509 | 1,473 | 1,509 | +38 | +2.6% | 7,600 |
| 2025/08/18 | 1,465 | 1,481 | 1,465 | 1,471 | +2 | +0.1% | 3,600 |
| 2025/08/15 | 1,498 | 1,498 | 1,450 | 1,469 | -12 | -0.8% | 15,900 |
| 2025/08/14 | 1,480 | 1,578 | 1,471 | 1,481 | +1 | +0.1% | 23,000 |
| 2025/08/13 | 1,495 | 1,495 | 1,473 | 1,480 | -32 | -2.1% | 13,300 |
| 2025/08/12 | 1,521 | 1,610 | 1,461 | 1,512 | +81 | +5.7% | 41,500 |
| 2025/08/08 | 1,410 | 1,440 | 1,405 | 1,431 | -3 | -0.2% | 2,200 |
| 2025/08/07 | 1,432 | 1,435 | 1,429 | 1,434 | +9 | +0.6% | 3,100 |
| 2025/08/06 | 1,428 | 1,430 | 1,389 | 1,425 | -1 | -0.1% | 4,000 |
| 2025/08/05 | 1,414 | 1,426 | 1,408 | 1,426 | +12 | +0.8% | 1,800 |
| 2025/08/04 | 1,401 | 1,416 | 1,394 | 1,414 | -4 | -0.3% | 2,500 |
| 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 |
1～
50
件表示中 / 3784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 | 150,100円 | +8.3% | +8.8% | 4.00% | 9.51倍 | 0.57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 | 9,700円 | +15.3% | - | 0.00% | 373.08倍 | 11.71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 |
| 関門海 | 25,300円 | +1.8% | -23.3% | 0.00% | 19.25倍 | 2.69倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| ワイエスフード | 9,900円 | +11.6% | +61.8% | 0.00% | 72.26倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
