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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/15 | 1,238 | 1,238 | 1,232 | 1,232 | -13 | -1% | 800 |
| 2021/06/14 | 1,243 | 1,245 | 1,237 | 1,245 | +2 | +0.2% | 600 |
| 2021/06/11 | 1,255 | 1,262 | 1,239 | 1,243 | -16 | -1.3% | 3,100 |
| 2021/06/10 | 1,259 | 1,259 | 1,259 | 1,259 | -5 | -0.4% | 500 |
| 2021/06/09 | 1,265 | 1,265 | 1,264 | 1,264 | -8 | -0.6% | 200 |
| 2021/06/08 | 1,273 | 1,273 | 1,268 | 1,272 | +17 | +1.4% | 300 |
| 2021/06/07 | 1,274 | 1,275 | 1,254 | 1,255 | -19 | -1.5% | 2,500 |
| 2021/06/04 | 1,246 | 1,275 | 1,245 | 1,274 | +29 | +2.3% | 1,700 |
| 2021/06/03 | 1,241 | 1,300 | 1,230 | 1,245 | -22 | -1.7% | 8,600 |
| 2021/06/02 | 1,270 | 1,270 | 1,245 | 1,267 | -3 | -0.2% | 2,800 |
| 2021/06/01 | 1,220 | 1,270 | 1,220 | 1,270 | +50 | +4.1% | 3,900 |
| 2021/05/31 | 1,233 | 1,233 | 1,220 | 1,220 | +12 | +1% | 800 |
| 2021/05/28 | 1,205 | 1,220 | 1,205 | 1,208 | +2 | +0.2% | 600 |
| 2021/05/27 | 1,210 | 1,210 | 1,205 | 1,206 | +1 | +0.1% | 900 |
| 2021/05/26 | 1,203 | 1,205 | 1,203 | 1,205 | -8 | -0.7% | 300 |
| 2021/05/25 | 1,209 | 1,225 | 1,209 | 1,213 | +4 | +0.3% | 1,400 |
| 2021/05/24 | 1,200 | 1,210 | 1,200 | 1,209 | +16 | +1.3% | 600 |
| 2021/05/21 | 1,185 | 1,197 | 1,185 | 1,193 | +20 | +1.7% | 1,300 |
| 2021/05/20 | 1,176 | 1,176 | 1,173 | 1,173 | -3 | -0.3% | 200 |
| 2021/05/19 | 1,157 | 1,176 | 1,152 | 1,176 | +25 | +2.2% | 800 |
| 2021/05/18 | 1,158 | 1,158 | 1,149 | 1,151 | -14 | -1.2% | 1,000 |
| 2021/05/17 | 1,186 | 1,186 | 1,164 | 1,165 | -12 | -1% | 1,300 |
| 2021/05/14 | 1,161 | 1,190 | 1,160 | 1,177 | +36 | +3.2% | 2,300 |
| 2021/05/13 | 1,173 | 1,173 | 1,100 | 1,141 | -45 | -3.8% | 5,200 |
1001～
1050
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
