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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 1,201 | 1,201 | 1,180 | 1,186 | -24 | -2% | 3,300 |
| 2021/05/11 | 1,202 | 1,216 | 1,188 | 1,210 | -52 | -4.1% | 7,300 |
| 2021/05/10 | 1,260 | 1,264 | 1,246 | 1,262 | +6 | +0.5% | 5,900 |
| 2021/05/07 | 1,240 | 1,256 | 1,240 | 1,256 | +21 | +1.7% | 2,900 |
| 2021/05/06 | 1,230 | 1,235 | 1,229 | 1,235 | +10 | +0.8% | 1,700 |
| 2021/04/30 | 1,230 | 1,230 | 1,216 | 1,225 | -4 | -0.3% | 1,100 |
| 2021/04/28 | 1,227 | 1,229 | 1,227 | 1,229 | -1 | -0.1% | 500 |
| 2021/04/27 | 1,232 | 1,232 | 1,230 | 1,230 | +5 | +0.4% | 800 |
| 2021/04/26 | 1,223 | 1,227 | 1,223 | 1,225 | +3 | +0.2% | 900 |
| 2021/04/23 | 1,216 | 1,222 | 1,214 | 1,222 | +7 | +0.6% | 300 |
| 2021/04/22 | 1,219 | 1,219 | 1,214 | 1,215 | +14 | +1.2% | 600 |
| 2021/04/21 | 1,205 | 1,206 | 1,200 | 1,201 | -7 | -0.6% | 3,500 |
| 2021/04/20 | 1,207 | 1,208 | 1,207 | 1,208 | -10 | -0.8% | 200 |
| 2021/04/19 | 1,218 | 1,233 | 1,218 | 1,218 | ±0 | ±0% | 700 |
| 2021/04/16 | 1,212 | 1,222 | 1,210 | 1,218 | +7 | +0.6% | 800 |
| 2021/04/15 | 1,213 | 1,213 | 1,211 | 1,211 | -3 | -0.2% | 300 |
| 2021/04/14 | 1,210 | 1,214 | 1,205 | 1,214 | +13 | +1.1% | 800 |
| 2021/04/13 | 1,206 | 1,206 | 1,201 | 1,201 | -4 | -0.3% | 1,200 |
| 2021/04/12 | 1,234 | 1,234 | 1,205 | 1,205 | -9 | -0.7% | 1,900 |
| 2021/04/09 | 1,215 | 1,215 | 1,214 | 1,214 | -2 | -0.2% | 700 |
| 2021/04/08 | 1,218 | 1,225 | 1,216 | 1,216 | -9 | -0.7% | 1,900 |
| 2021/04/07 | 1,226 | 1,226 | 1,215 | 1,225 | -8 | -0.6% | 1,000 |
| 2021/04/06 | 1,233 | 1,233 | 1,233 | 1,233 | +1 | +0.1% | 200 |
| 2021/04/05 | 1,228 | 1,232 | 1,228 | 1,232 | -8 | -0.6% | 700 |
| 2021/04/02 | 1,259 | 1,259 | 1,240 | 1,240 | ±0 | ±0% | 2,500 |
| 2021/04/01 | 1,235 | 1,240 | 1,210 | 1,240 | ±0 | ±0% | 2,600 |
| 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 |
1051～
1100
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
