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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,299 | 1,299 | 1,281 | 1,282 | -8 | -0.6% | 3,000 |
| 2024/09/13 | 1,280 | 1,292 | 1,280 | 1,290 | +10 | +0.8% | 1,600 |
| 2024/09/12 | 1,279 | 1,280 | 1,279 | 1,280 | +20 | +1.6% | 1,000 |
| 2024/09/11 | 1,257 | 1,260 | 1,257 | 1,260 | -8 | -0.6% | 700 |
| 2024/09/10 | 1,278 | 1,288 | 1,258 | 1,268 | -10 | -0.8% | 2,000 |
| 2024/09/09 | 1,283 | 1,283 | 1,250 | 1,278 | -10 | -0.8% | 3,000 |
| 2024/09/06 | 1,290 | 1,303 | 1,288 | 1,288 | -2 | -0.2% | 1,600 |
| 2024/09/05 | 1,315 | 1,320 | 1,288 | 1,290 | -25 | -1.9% | 3,500 |
| 2024/09/04 | 1,330 | 1,330 | 1,309 | 1,315 | -21 | -1.6% | 5,400 |
| 2024/09/03 | 1,345 | 1,345 | 1,327 | 1,336 | +3 | +0.2% | 2,300 |
| 2024/09/02 | 1,328 | 1,334 | 1,323 | 1,333 | +10 | +0.8% | 2,600 |
| 2024/08/30 | 1,322 | 1,325 | 1,322 | 1,323 | +12 | +0.9% | 800 |
| 2024/08/29 | 1,318 | 1,322 | 1,305 | 1,311 | -12 | -0.9% | 2,900 |
| 2024/08/28 | 1,308 | 1,323 | 1,308 | 1,323 | +18 | +1.4% | 4,200 |
| 2024/08/27 | 1,301 | 1,305 | 1,301 | 1,305 | +4 | +0.3% | 1,300 |
| 2024/08/26 | 1,293 | 1,304 | 1,293 | 1,301 | +4 | +0.3% | 2,100 |
| 2024/08/23 | 1,292 | 1,298 | 1,291 | 1,297 | +5 | +0.4% | 1,800 |
| 2024/08/22 | 1,285 | 1,294 | 1,285 | 1,292 | -1 | -0.1% | 1,000 |
| 2024/08/21 | 1,302 | 1,302 | 1,290 | 1,293 | -10 | -0.8% | 800 |
| 2024/08/20 | 1,290 | 1,303 | 1,287 | 1,303 | +6 | +0.5% | 1,500 |
| 2024/08/19 | 1,301 | 1,301 | 1,289 | 1,297 | -10 | -0.8% | 2,000 |
| 2024/08/16 | 1,277 | 1,307 | 1,274 | 1,307 | +32 | +2.5% | 12,600 |
| 2024/08/15 | 1,287 | 1,287 | 1,273 | 1,275 | -8 | -0.6% | 1,000 |
| 2024/08/14 | 1,285 | 1,287 | 1,275 | 1,283 | -2 | -0.2% | 4,400 |
| 2024/08/13 | 1,294 | 1,300 | 1,283 | 1,285 | +22 | +1.7% | 2,600 |
| 2024/08/09 | 1,347 | 1,347 | 1,261 | 1,263 | -66 | -5% | 3,500 |
| 2024/08/08 | 1,250 | 1,329 | 1,241 | 1,329 | +59 | +4.6% | 2,700 |
| 2024/08/07 | 1,235 | 1,279 | 1,235 | 1,270 | +36 | +2.9% | 1,700 |
| 2024/08/06 | 1,280 | 1,280 | 1,201 | 1,234 | +73 | +6.3% | 8,800 |
| 2024/08/05 | 1,320 | 1,320 | 1,150 | 1,161 | -176 | -13.2% | 22,500 |
| 2024/08/02 | 1,385 | 1,385 | 1,337 | 1,337 | -48 | -3.5% | 7,900 |
| 2024/08/01 | 1,396 | 1,407 | 1,385 | 1,385 | -4 | -0.3% | 3,300 |
| 2024/07/31 | 1,383 | 1,400 | 1,383 | 1,389 | +3 | +0.2% | 2,600 |
| 2024/07/30 | 1,387 | 1,400 | 1,382 | 1,386 | -1 | -0.1% | 2,300 |
| 2024/07/29 | 1,387 | 1,387 | 1,378 | 1,387 | ±0 | ±0% | 1,700 |
| 2024/07/26 | 1,384 | 1,387 | 1,371 | 1,387 | +13 | +0.9% | 2,400 |
| 2024/07/25 | 1,368 | 1,374 | 1,333 | 1,374 | +6 | +0.4% | 8,800 |
| 2024/07/24 | 1,379 | 1,380 | 1,367 | 1,368 | -11 | -0.8% | 2,200 |
| 2024/07/23 | 1,363 | 1,379 | 1,363 | 1,379 | +10 | +0.7% | 1,600 |
| 2024/07/22 | 1,369 | 1,371 | 1,362 | 1,369 | ±0 | ±0% | 1,800 |
| 2024/07/19 | 1,367 | 1,374 | 1,367 | 1,369 | +2 | +0.1% | 5,500 |
| 2024/07/18 | 1,367 | 1,376 | 1,367 | 1,367 | +3 | +0.2% | 1,800 |
| 2024/07/17 | 1,357 | 1,364 | 1,355 | 1,364 | +11 | +0.8% | 1,400 |
| 2024/07/16 | 1,353 | 1,356 | 1,353 | 1,353 | +3 | +0.2% | 800 |
| 2024/07/12 | 1,353 | 1,356 | 1,349 | 1,350 | -8 | -0.6% | 1,100 |
| 2024/07/11 | 1,348 | 1,358 | 1,348 | 1,358 | +10 | +0.7% | 4,600 |
| 2024/07/10 | 1,349 | 1,349 | 1,338 | 1,348 | +13 | +1% | 1,800 |
| 2024/07/09 | 1,340 | 1,345 | 1,335 | 1,335 | -6 | -0.4% | 3,600 |
| 2024/07/08 | 1,337 | 1,349 | 1,337 | 1,341 | +4 | +0.3% | 1,100 |
| 2024/07/05 | 1,336 | 1,343 | 1,336 | 1,337 | +1 | +0.1% | 900 |
151～
200
件表示中 / 3691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 | 128,800円 | +4.1% | +18.3% | 4.66% | 9.04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 | 109,200円 | +0.8% | +28.3% | 2.75% | 10.26倍 | 0.88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 |
| キューブ | 47,400円 | +6.9% | +21.2% | 0.00% | 23.19倍 | 0.73倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
市場注目の銘柄
チャート関連のコラム
