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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,172 | 1,177 | 1,152 | 1,160 | +18 | +1.6% | 2,000 |
| 2022/07/29 | 1,142 | 1,142 | 1,142 | 1,142 | +9 | +0.8% | 300 |
| 2022/07/28 | 1,133 | 1,142 | 1,112 | 1,133 | +3 | +0.3% | 1,400 |
| 2022/07/27 | 1,130 | 1,130 | 1,130 | 1,130 | -10 | -0.9% | 100 |
| 2022/07/26 | 1,141 | 1,141 | 1,130 | 1,140 | +16 | +1.4% | 400 |
| 2022/07/25 | 1,140 | 1,140 | 1,116 | 1,124 | -16 | -1.4% | 2,400 |
| 2022/07/22 | 1,133 | 1,140 | 1,122 | 1,140 | +27 | +2.4% | 1,800 |
| 2022/07/21 | 1,119 | 1,119 | 1,110 | 1,113 | +4 | +0.4% | 500 |
| 2022/07/20 | 1,081 | 1,109 | 1,081 | 1,109 | - | - | 400 |
| 2022/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 1,097 | 1,097 | 1,097 | 1,097 | -1 | -0.1% | 200 |
| 2022/07/13 | 1,080 | 1,098 | 1,080 | 1,098 | -12 | -1.1% | 400 |
| 2022/07/12 | 1,110 | 1,111 | 1,110 | 1,110 | +2 | +0.2% | 3,400 |
| 2022/07/11 | 1,109 | 1,109 | 1,101 | 1,108 | +22 | +2% | 700 |
| 2022/07/08 | 1,086 | 1,086 | 1,086 | 1,086 | ±0 | ±0% | 300 |
| 2022/07/07 | 1,086 | 1,086 | 1,086 | 1,086 | +8 | +0.7% | 100 |
| 2022/07/06 | 1,078 | 1,078 | 1,078 | 1,078 | ±0 | ±0% | 700 |
| 2022/07/05 | 1,062 | 1,078 | 1,062 | 1,078 | ±0 | ±0% | 500 |
| 2022/07/04 | 1,119 | 1,119 | 1,073 | 1,078 | -12 | -1.1% | 6,100 |
| 2022/07/01 | 1,072 | 1,090 | 1,072 | 1,090 | - | - | 500 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 1,067 | 1,067 | 1,067 | 1,067 | -21 | -1.9% | 200 |
| 2022/06/28 | 1,081 | 1,098 | 1,081 | 1,088 | -10 | -0.9% | 400 |
| 2022/06/27 | 1,093 | 1,101 | 1,093 | 1,098 | +5 | +0.5% | 1,700 |
| 2022/06/24 | 1,076 | 1,096 | 1,076 | 1,093 | - | - | 1,400 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 1,066 | 1,070 | 1,066 | 1,067 | -29 | -2.6% | 700 |
| 2022/06/15 | 1,083 | 1,097 | 1,083 | 1,096 | +13 | +1.2% | 1,200 |
| 2022/06/14 | 1,077 | 1,083 | 1,077 | 1,083 | -26 | -2.3% | 300 |
| 2022/06/13 | 1,050 | 1,109 | 1,037 | 1,109 | - | - | 400 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 1,056 | 1,061 | 1,053 | 1,061 | -3 | -0.3% | 300 |
| 2022/06/08 | 1,062 | 1,064 | 1,062 | 1,064 | -15 | -1.4% | 300 |
| 2022/06/07 | 1,049 | 1,118 | 1,049 | 1,079 | +36 | +3.5% | 7,500 |
| 2022/06/06 | 1,030 | 1,043 | 1,030 | 1,043 | -13 | -1.2% | 2,400 |
| 2022/06/03 | 1,043 | 1,056 | 1,043 | 1,056 | -1 | -0.1% | 500 |
| 2022/06/02 | 1,057 | 1,057 | 1,057 | 1,057 | +7 | +0.7% | 1,200 |
| 2022/06/01 | 1,049 | 1,050 | 1,049 | 1,050 | - | - | 500 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 1,040 | 1,057 | 1,036 | 1,036 | -14 | -1.3% | 1,000 |
| 2022/05/27 | 1,044 | 1,050 | 1,044 | 1,050 | - | - | 300 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 1,078 | 1,078 | 1,074 | 1,074 | +23 | +2.2% | 500 |
| 2022/05/24 | 1,035 | 1,051 | 1,035 | 1,051 | +18 | +1.7% | 200 |
| 2022/05/23 | 1,033 | 1,033 | 1,033 | 1,033 | - | - | 100 |
751～
800
件表示中 / 3768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 | 152,400円 | +8.3% | +8.8% | 3.94% | 9.65倍 | 0.58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 |
| マルヨシセンター | 412,000円 | -1.8% | +106.9% | 0.73% | 38.52倍 | 1.29倍 |
|
香川、徳島、愛媛地盤の中堅食品スーパー。自社工場でＰＢ商品開発・製造。イズミと資本提携 |
| ダイニング | 35,000円 | +14.4% | -17.2% | 0.00% | 9.97倍 | 0.71倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも出店。オーナー色 |
| 買取王国 | 95,300円 | +12.6% | +16.8% | 1.05% | 9.55倍 | 1.14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 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +15.3% | - | 0.00% | 342.86倍 | 11.03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 |
市場注目の銘柄
チャート関連のコラム
