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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,304 | 1,304 | 1,280 | 1,281 | -23 | -1.8% | 4,300 |
| 2024/10/04 | 1,281 | 1,304 | 1,275 | 1,304 | +21 | +1.6% | 1,300 |
| 2024/10/03 | 1,303 | 1,312 | 1,250 | 1,283 | -20 | -1.5% | 5,800 |
| 2024/10/02 | 1,307 | 1,307 | 1,303 | 1,303 | ±0 | ±0% | 800 |
| 2024/10/01 | 1,301 | 1,303 | 1,292 | 1,303 | +2 | +0.2% | 1,100 |
| 2024/09/30 | 1,296 | 1,312 | 1,296 | 1,301 | -1 | -0.1% | 1,100 |
| 2024/09/27 | 1,315 | 1,315 | 1,290 | 1,302 | -13 | -1% | 1,800 |
| 2024/09/26 | 1,322 | 1,329 | 1,309 | 1,315 | -7 | -0.5% | 2,700 |
| 2024/09/25 | 1,325 | 1,325 | 1,317 | 1,322 | -3 | -0.2% | 900 |
| 2024/09/24 | 1,309 | 1,325 | 1,307 | 1,325 | +16 | +1.2% | 1,800 |
| 2024/09/20 | 1,327 | 1,327 | 1,303 | 1,309 | -4 | -0.3% | 1,500 |
| 2024/09/19 | 1,302 | 1,313 | 1,288 | 1,313 | +13 | +1% | 2,300 |
| 2024/09/18 | 1,289 | 1,302 | 1,289 | 1,300 | +18 | +1.4% | 1,500 |
| 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 |
201～
250
件表示中 / 3754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 | 141,800円 | +8.3% | +8.8% | 4.23% | 8.98倍 | 0.54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 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +4.0% | - | 0.00% | - | 13.54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 |
| ワイエスフード | 9,800円 | +11.6% | +61.8% | 0.00% | 71.53倍 | 2.06倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| 買取王国 | 90,200円 | +12.6% | +16.8% | 1.11% | 9.03倍 | 1.08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 |
| ファンデリー | 51,300円 | +21.4% | - | 0.00% | 125.12倍 | 14.71倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
市場注目の銘柄
チャート関連のコラム
