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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,192 | 1,206 | 1,192 | 1,206 | +20 | +1.7% | 5,800 |
| 2018/04/06 | 1,176 | 1,186 | 1,176 | 1,186 | +14 | +1.2% | 9,200 |
| 2018/04/05 | 1,160 | 1,179 | 1,159 | 1,172 | +22 | +1.9% | 7,000 |
| 2018/04/04 | 1,136 | 1,150 | 1,129 | 1,150 | +22 | +2% | 9,000 |
| 2018/04/03 | 1,124 | 1,128 | 1,119 | 1,128 | ±0 | ±0% | 2,400 |
| 2018/04/02 | 1,118 | 1,128 | 1,114 | 1,128 | +13 | +1.2% | 4,900 |
| 2018/03/30 | 1,130 | 1,146 | 1,110 | 1,115 | +1 | +0.1% | 2,500 |
| 2018/03/29 | 1,129 | 1,172 | 1,105 | 1,114 | -11 | -1% | 11,200 |
| 2018/03/28 | 1,097 | 1,240 | 1,085 | 1,125 | +36 | +3.3% | 30,000 |
| 2018/03/27 | 1,085 | 1,110 | 1,085 | 1,089 | +9 | +0.8% | 700 |
| 2018/03/26 | 1,108 | 1,108 | 1,080 | 1,080 | -28 | -2.5% | 1,200 |
| 2018/03/23 | 1,105 | 1,125 | 1,095 | 1,108 | -17 | -1.5% | 2,500 |
| 2018/03/22 | 1,109 | 1,125 | 1,101 | 1,125 | +16 | +1.4% | 3,500 |
| 2018/03/20 | 1,110 | 1,110 | 1,101 | 1,109 | -1 | -0.1% | 2,800 |
| 2018/03/19 | 1,102 | 1,110 | 1,102 | 1,110 | -9 | -0.8% | 1,800 |
| 2018/03/16 | 1,111 | 1,124 | 1,097 | 1,119 | +19 | +1.7% | 1,700 |
| 2018/03/15 | 1,115 | 1,145 | 1,097 | 1,100 | -45 | -3.9% | 13,700 |
| 2018/03/14 | 1,140 | 1,161 | 1,124 | 1,145 | +4 | +0.4% | 5,400 |
| 2018/03/13 | 1,125 | 1,142 | 1,125 | 1,141 | +20 | +1.8% | 1,100 |
| 2018/03/12 | 1,121 | 1,121 | 1,108 | 1,121 | +6 | +0.5% | 2,800 |
| 2018/03/09 | 1,123 | 1,123 | 1,107 | 1,115 | -3 | -0.3% | 1,300 |
| 2018/03/08 | 1,099 | 1,118 | 1,099 | 1,118 | +20 | +1.8% | 5,600 |
| 2018/03/07 | 1,098 | 1,114 | 1,098 | 1,098 | -2 | -0.2% | 4,300 |
| 2018/03/06 | 1,090 | 1,105 | 1,072 | 1,100 | +20 | +1.9% | 5,800 |
| 2018/03/05 | 1,079 | 1,100 | 1,077 | 1,080 | -16 | -1.5% | 2,200 |
| 2018/03/02 | 1,100 | 1,100 | 1,067 | 1,096 | -12 | -1.1% | 6,100 |
| 2018/03/01 | 1,108 | 1,108 | 1,089 | 1,108 | +21 | +1.9% | 1,400 |
| 2018/02/28 | 1,113 | 1,113 | 1,087 | 1,087 | -8 | -0.7% | 300 |
| 2018/02/27 | 1,103 | 1,105 | 1,095 | 1,095 | -5 | -0.5% | 1,700 |
| 2018/02/26 | 1,093 | 1,100 | 1,085 | 1,100 | +29 | +2.7% | 2,200 |
| 2018/02/23 | 1,080 | 1,080 | 1,071 | 1,071 | -4 | -0.4% | 1,400 |
| 2018/02/22 | 1,081 | 1,081 | 1,072 | 1,075 | -6 | -0.6% | 600 |
| 2018/02/21 | 1,085 | 1,091 | 1,081 | 1,081 | -5 | -0.5% | 600 |
| 2018/02/20 | 1,085 | 1,086 | 1,056 | 1,086 | +2 | +0.2% | 2,200 |
| 2018/02/19 | 1,077 | 1,102 | 1,077 | 1,084 | +9 | +0.8% | 5,200 |
| 2018/02/16 | 1,030 | 1,076 | 1,030 | 1,075 | +29 | +2.8% | 3,100 |
| 2018/02/15 | 1,031 | 1,046 | 1,028 | 1,046 | +16 | +1.6% | 1,400 |
| 2018/02/14 | 1,040 | 1,040 | 1,014 | 1,030 | -11 | -1.1% | 5,300 |
| 2018/02/13 | 1,056 | 1,062 | 1,041 | 1,041 | -5 | -0.5% | 6,900 |
| 2018/02/09 | 1,015 | 1,052 | 1,014 | 1,046 | -47 | -4.3% | 6,900 |
| 2018/02/08 | 1,063 | 1,120 | 1,001 | 1,093 | +43 | +4.1% | 9,100 |
| 2018/02/07 | 1,120 | 1,120 | 1,050 | 1,050 | +5 | +0.5% | 11,400 |
| 2018/02/06 | 1,002 | 1,073 | 1,002 | 1,045 | -75 | -6.7% | 17,600 |
| 2018/02/05 | 1,155 | 1,169 | 1,115 | 1,120 | -80 | -6.7% | 22,300 |
| 2018/02/02 | 1,217 | 1,217 | 1,183 | 1,200 | -1 | -0.1% | 5,500 |
| 2018/02/01 | 1,183 | 1,203 | 1,168 | 1,201 | +10 | +0.8% | 18,500 |
| 2018/01/31 | 1,200 | 1,250 | 1,155 | 1,191 | -77 | -6.1% | 42,800 |
| 2018/01/30 | 1,280 | 1,286 | 1,238 | 1,268 | -2 | -0.2% | 22,900 |
| 2018/01/29 | 1,250 | 1,272 | 1,243 | 1,270 | +29 | +2.3% | 7,600 |
| 2018/01/26 | 1,244 | 1,268 | 1,240 | 1,241 | -18 | -1.4% | 6,100 |
1801～
1850
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
