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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,250 | 1,259 | 1,245 | 1,259 | +10 | +0.8% | 1,500 |
| 2018/01/24 | 1,258 | 1,260 | 1,241 | 1,249 | -11 | -0.9% | 3,400 |
| 2018/01/23 | 1,265 | 1,274 | 1,241 | 1,260 | -26 | -2% | 8,500 |
| 2018/01/22 | 1,232 | 1,287 | 1,232 | 1,286 | +47 | +3.8% | 18,200 |
| 2018/01/19 | 1,212 | 1,263 | 1,212 | 1,239 | +2 | +0.2% | 7,000 |
| 2018/01/18 | 1,236 | 1,256 | 1,230 | 1,237 | +1 | +0.1% | 4,600 |
| 2018/01/17 | 1,243 | 1,260 | 1,233 | 1,236 | -29 | -2.3% | 7,300 |
| 2018/01/16 | 1,277 | 1,277 | 1,242 | 1,265 | +23 | +1.9% | 15,900 |
| 2018/01/15 | 1,270 | 1,270 | 1,237 | 1,242 | -32 | -2.5% | 6,900 |
| 2018/01/12 | 1,231 | 1,284 | 1,227 | 1,274 | +48 | +3.9% | 17,100 |
| 2018/01/11 | 1,219 | 1,238 | 1,213 | 1,226 | +12 | +1% | 6,500 |
| 2018/01/10 | 1,189 | 1,221 | 1,165 | 1,214 | +37 | +3.1% | 15,600 |
| 2018/01/09 | 1,150 | 1,177 | 1,145 | 1,177 | +18 | +1.6% | 9,900 |
| 2018/01/05 | 1,176 | 1,176 | 1,151 | 1,159 | -13 | -1.1% | 5,700 |
| 2018/01/04 | 1,171 | 1,199 | 1,171 | 1,172 | +2 | +0.2% | 2,500 |
| 2017/12/29 | 1,176 | 1,195 | 1,170 | 1,170 | +7 | +0.6% | 5,900 |
| 2017/12/28 | 1,210 | 1,210 | 1,160 | 1,163 | -38 | -3.2% | 11,500 |
| 2017/12/27 | 1,202 | 1,208 | 1,193 | 1,201 | -12 | -1% | 3,400 |
| 2017/12/26 | 1,222 | 1,223 | 1,200 | 1,213 | -14 | -1.1% | 4,400 |
| 2017/12/25 | 1,230 | 1,256 | 1,225 | 1,227 | -6 | -0.5% | 11,000 |
| 2017/12/22 | 1,219 | 1,259 | 1,219 | 1,233 | +15 | +1.2% | 10,000 |
| 2017/12/21 | 1,201 | 1,220 | 1,201 | 1,218 | +17 | +1.4% | 3,500 |
| 2017/12/20 | 1,213 | 1,222 | 1,201 | 1,201 | -26 | -2.1% | 2,900 |
| 2017/12/19 | 1,209 | 1,227 | 1,171 | 1,227 | +4 | +0.3% | 10,900 |
| 2017/12/18 | 1,223 | 1,248 | 1,206 | 1,223 | +13 | +1.1% | 14,800 |
| 2017/12/15 | 1,304 | 1,304 | 1,210 | 1,210 | -111 | -8.4% | 37,300 |
| 2017/12/14 | 1,317 | 1,324 | 1,306 | 1,321 | +15 | +1.1% | 8,900 |
| 2017/12/13 | 1,330 | 1,331 | 1,297 | 1,306 | -22 | -1.7% | 17,100 |
| 2017/12/12 | 1,290 | 1,345 | 1,261 | 1,328 | +68 | +5.4% | 54,100 |
| 2017/12/11 | 1,251 | 1,270 | 1,241 | 1,260 | +19 | +1.5% | 10,000 |
| 2017/12/08 | 1,226 | 1,274 | 1,221 | 1,241 | +15 | +1.2% | 12,300 |
| 2017/12/07 | 1,201 | 1,232 | 1,201 | 1,226 | +36 | +3% | 5,400 |
| 2017/12/06 | 1,232 | 1,234 | 1,189 | 1,190 | -52 | -4.2% | 10,400 |
| 2017/12/05 | 1,258 | 1,260 | 1,224 | 1,242 | -23 | -1.8% | 11,400 |
| 2017/12/04 | 1,225 | 1,266 | 1,221 | 1,265 | +40 | +3.3% | 31,900 |
| 2017/12/01 | 1,220 | 1,230 | 1,208 | 1,225 | +55 | +4.7% | 26,200 |
| 2017/11/30 | 1,189 | 1,192 | 1,155 | 1,170 | +20 | +1.7% | 15,300 |
| 2017/11/29 | 1,136 | 1,150 | 1,130 | 1,150 | +22 | +2% | 8,800 |
| 2017/11/28 | 1,144 | 1,144 | 1,112 | 1,128 | +13 | +1.2% | 6,100 |
| 2017/11/27 | 1,081 | 1,115 | 1,081 | 1,115 | +37 | +3.4% | 9,700 |
| 2017/11/24 | 1,065 | 1,100 | 1,060 | 1,078 | +14 | +1.3% | 6,200 |
| 2017/11/22 | 1,050 | 1,073 | 1,050 | 1,064 | +14 | +1.3% | 6,500 |
| 2017/11/21 | 1,025 | 1,130 | 1,025 | 1,050 | +36 | +3.6% | 29,500 |
| 2017/11/20 | 1,000 | 1,017 | 999 | 1,014 | +16 | +1.6% | 2,600 |
| 2017/11/17 | 1,004 | 1,016 | 998 | 998 | -8 | -0.8% | 5,300 |
| 2017/11/16 | 1,010 | 1,015 | 1,004 | 1,006 | +2 | +0.2% | 2,300 |
| 2017/11/15 | 1,027 | 1,033 | 1,004 | 1,004 | -36 | -3.5% | 4,700 |
| 2017/11/14 | 1,079 | 1,084 | 1,040 | 1,040 | -60 | -5.5% | 13,300 |
| 2017/11/13 | 1,118 | 1,118 | 1,082 | 1,100 | -19 | -1.7% | 5,200 |
| 2017/11/10 | 1,117 | 1,121 | 1,107 | 1,119 | ±0 | ±0% | 6,100 |
1851～
1900
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
