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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,122 | 1,147 | 1,122 | 1,145 | ±0 | ±0% | 1,000 |
| 2021/08/26 | 1,132 | 1,145 | 1,132 | 1,145 | +9 | +0.8% | 700 |
| 2021/08/25 | 1,134 | 1,136 | 1,129 | 1,136 | +2 | +0.2% | 1,500 |
| 2021/08/24 | 1,133 | 1,134 | 1,113 | 1,134 | -2 | -0.2% | 1,900 |
| 2021/08/23 | 1,132 | 1,138 | 1,131 | 1,136 | +17 | +1.5% | 600 |
| 2021/08/20 | 1,131 | 1,136 | 1,119 | 1,119 | -17 | -1.5% | 2,600 |
| 2021/08/19 | 1,129 | 1,150 | 1,123 | 1,136 | -14 | -1.2% | 3,800 |
| 2021/08/18 | 1,154 | 1,160 | 1,129 | 1,150 | -18 | -1.5% | 4,500 |
| 2021/08/17 | 1,171 | 1,177 | 1,168 | 1,168 | -25 | -2.1% | 1,400 |
| 2021/08/16 | 1,210 | 1,210 | 1,193 | 1,193 | - | - | 1,600 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 1,220 | 1,220 | 1,214 | 1,214 | -1 | -0.1% | 1,300 |
| 2021/08/11 | 1,221 | 1,221 | 1,215 | 1,215 | -6 | -0.5% | 200 |
| 2021/08/10 | 1,196 | 1,221 | 1,196 | 1,221 | - | - | 500 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 1,200 | 1,215 | 1,200 | 1,200 | -2 | -0.2% | 700 |
| 2021/08/04 | 1,202 | 1,202 | 1,202 | 1,202 | -9 | -0.7% | 300 |
| 2021/08/03 | 1,241 | 1,241 | 1,211 | 1,211 | -19 | -1.5% | 1,200 |
| 2021/08/02 | 1,208 | 1,230 | 1,208 | 1,230 | +22 | +1.8% | 1,000 |
| 2021/07/30 | 1,207 | 1,208 | 1,204 | 1,208 | -11 | -0.9% | 400 |
| 2021/07/29 | 1,202 | 1,219 | 1,202 | 1,219 | +14 | +1.2% | 600 |
| 2021/07/28 | 1,219 | 1,219 | 1,205 | 1,205 | -14 | -1.1% | 1,100 |
| 2021/07/27 | 1,219 | 1,219 | 1,219 | 1,219 | +16 | +1.3% | 100 |
| 2021/07/26 | 1,250 | 1,250 | 1,203 | 1,203 | -6 | -0.5% | 1,800 |
| 2021/07/21 | 1,210 | 1,210 | 1,209 | 1,209 | +18 | +1.5% | 300 |
| 2021/07/20 | 1,212 | 1,212 | 1,191 | 1,191 | -10 | -0.8% | 400 |
| 2021/07/19 | 1,209 | 1,209 | 1,201 | 1,201 | -2 | -0.2% | 400 |
| 2021/07/16 | 1,190 | 1,203 | 1,190 | 1,203 | +12 | +1% | 200 |
| 2021/07/15 | 1,204 | 1,205 | 1,171 | 1,191 | -22 | -1.8% | 2,200 |
| 2021/07/14 | 1,205 | 1,213 | 1,205 | 1,213 | -2 | -0.2% | 200 |
| 2021/07/13 | 1,226 | 1,226 | 1,215 | 1,215 | +12 | +1% | 1,400 |
| 2021/07/12 | 1,220 | 1,220 | 1,203 | 1,203 | -6 | -0.5% | 800 |
| 2021/07/09 | 1,200 | 1,220 | 1,200 | 1,209 | +9 | +0.8% | 400 |
| 2021/07/08 | 1,214 | 1,214 | 1,200 | 1,200 | -18 | -1.5% | 1,300 |
| 2021/07/07 | 1,220 | 1,220 | 1,213 | 1,218 | -2 | -0.2% | 500 |
| 2021/07/06 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 200 |
| 2021/07/05 | 1,214 | 1,220 | 1,214 | 1,220 | -9 | -0.7% | 800 |
| 2021/07/02 | 1,230 | 1,230 | 1,218 | 1,229 | ±0 | ±0% | 2,000 |
| 2021/07/01 | 1,220 | 1,229 | 1,220 | 1,229 | +9 | +0.7% | 500 |
| 2021/06/30 | 1,223 | 1,229 | 1,216 | 1,220 | -9 | -0.7% | 1,000 |
| 2021/06/29 | 1,216 | 1,229 | 1,216 | 1,229 | ±0 | ±0% | 300 |
| 2021/06/28 | 1,218 | 1,229 | 1,211 | 1,229 | +4 | +0.3% | 600 |
| 2021/06/25 | 1,228 | 1,228 | 1,203 | 1,225 | -3 | -0.2% | 700 |
| 2021/06/24 | 1,216 | 1,228 | 1,216 | 1,228 | +5 | +0.4% | 300 |
| 2021/06/23 | 1,225 | 1,225 | 1,203 | 1,223 | +3 | +0.2% | 1,500 |
| 2021/06/22 | 1,225 | 1,225 | 1,220 | 1,220 | -10 | -0.8% | 700 |
| 2021/06/21 | 1,201 | 1,230 | 1,195 | 1,230 | +1 | +0.1% | 2,800 |
| 2021/06/18 | 1,229 | 1,229 | 1,229 | 1,229 | +18 | +1.5% | 100 |
| 2021/06/17 | 1,230 | 1,230 | 1,211 | 1,211 | -19 | -1.5% | 1,500 |
| 2021/06/16 | 1,232 | 1,232 | 1,230 | 1,230 | -2 | -0.2% | 200 |
901～
950
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
