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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,086 | 1,089 | 1,086 | 1,089 | ±0 | ±0% | 400 |
| 2022/11/17 | 1,067 | 1,089 | 1,067 | 1,089 | +12 | +1.1% | 600 |
| 2022/11/16 | 1,101 | 1,101 | 1,077 | 1,077 | -19 | -1.7% | 1,700 |
| 2022/11/15 | 1,089 | 1,096 | 1,089 | 1,096 | +7 | +0.6% | 600 |
| 2022/11/14 | 1,089 | 1,089 | 1,089 | 1,089 | +3 | +0.3% | 100 |
| 2022/11/11 | 1,098 | 1,099 | 1,085 | 1,086 | -5 | -0.5% | 400 |
| 2022/11/10 | 1,086 | 1,094 | 1,085 | 1,091 | +6 | +0.6% | 400 |
| 2022/11/09 | 1,100 | 1,100 | 1,085 | 1,085 | - | - | 500 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 1,100 | 1,101 | 1,085 | 1,085 | -15 | -1.4% | 1,400 |
| 2022/11/04 | 1,107 | 1,107 | 1,100 | 1,100 | -37 | -3.3% | 600 |
| 2022/11/02 | 1,137 | 1,137 | 1,137 | 1,137 | +3 | +0.3% | 1,000 |
| 2022/11/01 | 1,131 | 1,134 | 1,120 | 1,134 | - | - | 1,000 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 1,118 | 1,118 | 1,118 | 1,118 | ±0 | ±0% | 900 |
| 2022/10/25 | 1,100 | 1,118 | 1,100 | 1,118 | -12 | -1.1% | 1,100 |
| 2022/10/24 | 1,111 | 1,130 | 1,111 | 1,130 | +19 | +1.7% | 600 |
| 2022/10/21 | 1,111 | 1,111 | 1,108 | 1,111 | - | - | 500 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 1,084 | 1,100 | 1,084 | 1,100 | +32 | +3% | 1,000 |
| 2022/10/17 | 1,064 | 1,068 | 1,064 | 1,068 | -15 | -1.4% | 1,500 |
| 2022/10/14 | 1,077 | 1,088 | 1,077 | 1,083 | +7 | +0.7% | 300 |
| 2022/10/13 | 1,076 | 1,076 | 1,076 | 1,076 | ±0 | ±0% | 100 |
| 2022/10/12 | 1,076 | 1,076 | 1,076 | 1,076 | -13 | -1.2% | 100 |
| 2022/10/11 | 1,080 | 1,089 | 1,072 | 1,089 | ±0 | ±0% | 600 |
| 2022/10/07 | 1,090 | 1,090 | 1,085 | 1,089 | -1 | -0.1% | 400 |
| 2022/10/06 | 1,120 | 1,120 | 1,072 | 1,090 | -37 | -3.3% | 1,900 |
| 2022/10/05 | 1,128 | 1,129 | 1,127 | 1,127 | -28 | -2.4% | 600 |
| 2022/10/04 | 1,184 | 1,184 | 1,115 | 1,155 | -5 | -0.4% | 3,200 |
| 2022/10/03 | 1,101 | 1,160 | 1,101 | 1,160 | +48 | +4.3% | 800 |
| 2022/09/30 | 1,092 | 1,122 | 1,092 | 1,112 | -6 | -0.5% | 300 |
| 2022/09/29 | 1,148 | 1,148 | 1,118 | 1,118 | -20 | -1.8% | 300 |
| 2022/09/28 | 1,110 | 1,138 | 1,109 | 1,138 | -1 | -0.1% | 300 |
| 2022/09/27 | 1,110 | 1,139 | 1,109 | 1,139 | -1 | -0.1% | 400 |
| 2022/09/26 | 1,143 | 1,146 | 1,119 | 1,140 | - | - | 1,300 |
| 2022/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/21 | 1,122 | 1,122 | 1,118 | 1,118 | -2 | -0.2% | 200 |
| 2022/09/20 | 1,100 | 1,120 | 1,100 | 1,120 | +24 | +2.2% | 1,000 |
| 2022/09/16 | 1,066 | 1,096 | 1,066 | 1,096 | +26 | +2.4% | 500 |
| 2022/09/15 | 1,080 | 1,080 | 1,070 | 1,070 | +9 | +0.8% | 300 |
| 2022/09/14 | 1,061 | 1,061 | 1,061 | 1,061 | -16 | -1.5% | 400 |
| 2022/09/13 | 1,077 | 1,077 | 1,077 | 1,077 | +4 | +0.4% | 100 |
| 2022/09/12 | 1,098 | 1,102 | 1,073 | 1,073 | -8 | -0.7% | 400 |
| 2022/09/09 | 1,085 | 1,085 | 1,081 | 1,081 | +1 | +0.1% | 400 |
| 2022/09/08 | 1,070 | 1,080 | 1,070 | 1,080 | +10 | +0.9% | 4,100 |
| 2022/09/07 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 100 |
| 2022/09/06 | 1,069 | 1,070 | 1,069 | 1,070 | +1 | +0.1% | 200 |
601～
650
件表示中 / 3692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 | 128,000円 | +4.1% | +18.3% | 4.69% | 8.98倍 | 0.50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 |
| ストリーム | 10,800円 | +4.1% | +14.6% | 2.78% | 16.14倍 | 1.04倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| ミアヘルサＨＤ | 108,200円 | +0.8% | +28.3% | 2.77% | 10.17倍 | 0.87倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| ＳＡＮＫＯ ＭＦ | 9,200円 | +16.2% | - | 0.00% | 22.22倍 | 11.81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 |
| 和 心 | 46,000円 | +33.7% | -25.7% | 0.00% | 11.80倍 | 5.68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
