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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 1,228 | 1,240 | 1,220 | 1,240 | +18 | +1.5% | 800 |
| 2021/03/30 | 1,258 | 1,258 | 1,198 | 1,222 | -7 | -0.6% | 3,700 |
| 2021/03/29 | 1,256 | 1,260 | 1,227 | 1,229 | -26 | -2.1% | 5,200 |
| 2021/03/26 | 1,260 | 1,260 | 1,248 | 1,255 | -5 | -0.4% | 800 |
| 2021/03/25 | 1,254 | 1,266 | 1,254 | 1,260 | -7 | -0.6% | 1,400 |
| 2021/03/24 | 1,280 | 1,280 | 1,250 | 1,267 | +17 | +1.4% | 1,600 |
| 2021/03/23 | 1,280 | 1,280 | 1,250 | 1,250 | -28 | -2.2% | 2,600 |
| 2021/03/22 | 1,279 | 1,310 | 1,276 | 1,278 | -1 | -0.1% | 4,100 |
| 2021/03/19 | 1,271 | 1,279 | 1,271 | 1,279 | +8 | +0.6% | 900 |
| 2021/03/18 | 1,249 | 1,271 | 1,249 | 1,271 | +31 | +2.5% | 3,900 |
| 2021/03/17 | 1,245 | 1,250 | 1,240 | 1,240 | -5 | -0.4% | 3,200 |
| 2021/03/16 | 1,235 | 1,245 | 1,235 | 1,245 | +10 | +0.8% | 700 |
| 2021/03/15 | 1,239 | 1,244 | 1,235 | 1,235 | -4 | -0.3% | 800 |
| 2021/03/12 | 1,234 | 1,254 | 1,233 | 1,239 | +4 | +0.3% | 1,700 |
| 2021/03/11 | 1,258 | 1,258 | 1,235 | 1,235 | -21 | -1.7% | 2,100 |
| 2021/03/10 | 1,263 | 1,263 | 1,231 | 1,256 | +26 | +2.1% | 1,200 |
| 2021/03/09 | 1,254 | 1,254 | 1,230 | 1,230 | -5 | -0.4% | 900 |
| 2021/03/08 | 1,231 | 1,265 | 1,231 | 1,235 | +7 | +0.6% | 2,100 |
| 2021/03/05 | 1,240 | 1,240 | 1,228 | 1,228 | -3 | -0.2% | 1,400 |
| 2021/03/04 | 1,231 | 1,267 | 1,228 | 1,231 | ±0 | ±0% | 1,900 |
| 2021/03/03 | 1,274 | 1,280 | 1,230 | 1,231 | -56 | -4.4% | 6,900 |
| 2021/03/02 | 1,330 | 1,348 | 1,270 | 1,287 | -28 | -2.1% | 10,400 |
| 2021/03/01 | 1,300 | 1,320 | 1,299 | 1,315 | +30 | +2.3% | 3,100 |
| 2021/02/26 | 1,265 | 1,297 | 1,241 | 1,285 | +2 | +0.2% | 2,900 |
| 2021/02/25 | 1,250 | 1,320 | 1,250 | 1,283 | +38 | +3.1% | 8,500 |
| 2021/02/24 | 1,230 | 1,245 | 1,219 | 1,245 | +35 | +2.9% | 4,200 |
| 2021/02/22 | 1,175 | 1,224 | 1,175 | 1,210 | +37 | +3.2% | 4,800 |
| 2021/02/19 | 1,205 | 1,210 | 1,170 | 1,173 | -39 | -3.2% | 4,400 |
| 2021/02/18 | 1,211 | 1,220 | 1,202 | 1,212 | +11 | +0.9% | 3,900 |
| 2021/02/17 | 1,180 | 1,201 | 1,180 | 1,201 | +21 | +1.8% | 3,000 |
| 2021/02/16 | 1,191 | 1,199 | 1,180 | 1,180 | -19 | -1.6% | 700 |
| 2021/02/15 | 1,199 | 1,199 | 1,194 | 1,199 | +5 | +0.4% | 600 |
| 2021/02/12 | 1,190 | 1,196 | 1,182 | 1,194 | +12 | +1% | 1,400 |
| 2021/02/10 | 1,168 | 1,182 | 1,168 | 1,182 | +16 | +1.4% | 400 |
| 2021/02/09 | 1,177 | 1,177 | 1,166 | 1,166 | -4 | -0.3% | 800 |
| 2021/02/08 | 1,186 | 1,186 | 1,162 | 1,170 | +8 | +0.7% | 2,500 |
| 2021/02/05 | 1,155 | 1,177 | 1,153 | 1,162 | +17 | +1.5% | 1,600 |
| 2021/02/04 | 1,173 | 1,173 | 1,145 | 1,145 | -30 | -2.6% | 700 |
| 2021/02/03 | 1,170 | 1,175 | 1,170 | 1,175 | +3 | +0.3% | 1,700 |
| 2021/02/02 | 1,189 | 1,189 | 1,171 | 1,172 | +13 | +1.1% | 2,600 |
| 2021/02/01 | 1,129 | 1,189 | 1,106 | 1,159 | -30 | -2.5% | 10,700 |
| 2021/01/29 | 1,216 | 1,216 | 1,170 | 1,189 | +29 | +2.5% | 6,200 |
| 2021/01/28 | 1,150 | 1,200 | 1,150 | 1,160 | -5 | -0.4% | 4,500 |
| 2021/01/27 | 1,128 | 1,165 | 1,128 | 1,165 | +32 | +2.8% | 5,100 |
| 2021/01/26 | 1,125 | 1,133 | 1,109 | 1,133 | +13 | +1.2% | 3,700 |
| 2021/01/25 | 1,121 | 1,128 | 1,120 | 1,120 | +3 | +0.3% | 2,500 |
| 2021/01/22 | 1,119 | 1,128 | 1,104 | 1,117 | -2 | -0.2% | 2,600 |
| 2021/01/21 | 1,116 | 1,125 | 1,116 | 1,119 | +1 | +0.1% | 1,900 |
| 2021/01/20 | 1,123 | 1,123 | 1,110 | 1,118 | -1 | -0.1% | 2,000 |
| 2021/01/19 | 1,125 | 1,125 | 1,110 | 1,119 | +13 | +1.2% | 2,000 |
1001～
1050
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
