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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 65,100 | 65,100 | 65,000 | 65,000 | ±0 | ±0% | 18 |
| 2011/07/14 | 65,200 | 65,300 | 65,000 | 65,000 | -200 | -0.3% | 15 |
| 2011/07/13 | 65,200 | 65,200 | 65,100 | 65,200 | ±0 | ±0% | 7 |
| 2011/07/12 | 67,800 | 67,800 | 65,200 | 65,200 | -1,600 | -2.4% | 34 |
| 2011/07/11 | 66,800 | 66,800 | 66,800 | 66,800 | +1,100 | +1.7% | 4 |
| 2011/07/08 | 65,400 | 65,700 | 65,000 | 65,700 | +700 | +1.1% | 15 |
| 2011/07/07 | 65,000 | 65,000 | 65,000 | 65,000 | +400 | +0.6% | 26 |
| 2011/07/06 | 64,800 | 64,800 | 64,600 | 64,600 | +400 | +0.6% | 2 |
| 2011/07/05 | 64,200 | 64,200 | 64,200 | 64,200 | -700 | -1.1% | 2 |
| 2011/07/04 | 65,500 | 65,500 | 63,900 | 64,900 | +900 | +1.4% | 25 |
| 2011/07/01 | 63,800 | 64,000 | 63,800 | 64,000 | +1,100 | +1.7% | 6 |
| 2011/06/30 | 62,900 | 62,900 | 62,900 | 62,900 | - | - | 3 |
| 2011/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/28 | 63,900 | 63,900 | 63,900 | 63,900 | ±0 | ±0% | 1 |
| 2011/06/27 | 63,900 | 63,900 | 63,900 | 63,900 | +1,500 | +2.4% | 7 |
| 2011/06/24 | 62,400 | 62,400 | 61,700 | 62,400 | -1,000 | -1.6% | 13 |
| 2011/06/23 | 62,000 | 63,400 | 62,000 | 63,400 | +400 | +0.6% | 6 |
| 2011/06/22 | 62,000 | 63,000 | 62,000 | 63,000 | ±0 | ±0% | 5 |
| 2011/06/21 | 63,000 | 63,000 | 63,000 | 63,000 | -500 | -0.8% | 1 |
| 2011/06/20 | 63,500 | 63,500 | 63,500 | 63,500 | -300 | -0.5% | 2 |
| 2011/06/17 | 63,800 | 64,000 | 63,800 | 63,800 | ±0 | ±0% | 19 |
| 2011/06/16 | 63,800 | 63,800 | 63,800 | 63,800 | ±0 | ±0% | 12 |
| 2011/06/15 | 64,000 | 64,000 | 63,800 | 63,800 | -200 | -0.3% | 7 |
| 2011/06/14 | 64,000 | 64,000 | 64,000 | 64,000 | ±0 | ±0% | 1 |
| 2011/06/13 | 63,800 | 64,000 | 63,800 | 64,000 | +200 | +0.3% | 19 |
| 2011/06/10 | 63,800 | 64,000 | 63,800 | 63,800 | -200 | -0.3% | 3 |
| 2011/06/09 | 64,000 | 64,000 | 64,000 | 64,000 | +200 | +0.3% | 2 |
| 2011/06/08 | 63,800 | 63,800 | 63,800 | 63,800 | ±0 | ±0% | 11 |
| 2011/06/07 | 63,800 | 63,800 | 63,800 | 63,800 | ±0 | ±0% | 23 |
| 2011/06/06 | 63,500 | 63,800 | 63,500 | 63,800 | - | - | 12 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/02 | 63,900 | 63,900 | 63,500 | 63,500 | -500 | -0.8% | 7 |
| 2011/06/01 | 63,000 | 64,000 | 63,000 | 64,000 | +1,200 | +1.9% | 13 |
| 2011/05/31 | 62,000 | 62,800 | 62,000 | 62,800 | +900 | +1.5% | 15 |
| 2011/05/30 | 61,800 | 62,100 | 61,800 | 61,900 | -900 | -1.4% | 7 |
| 2011/05/27 | 63,100 | 63,100 | 62,800 | 62,800 | -400 | -0.6% | 5 |
| 2011/05/26 | 63,200 | 63,200 | 63,200 | 63,200 | -100 | -0.2% | 1 |
| 2011/05/25 | 64,900 | 64,900 | 63,300 | 63,300 | -1,600 | -2.5% | 8 |
| 2011/05/24 | 64,000 | 64,900 | 63,500 | 64,900 | - | - | 3 |
| 2011/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/20 | 65,000 | 65,000 | 63,700 | 63,700 | +700 | +1.1% | 4 |
| 2011/05/19 | 63,000 | 63,000 | 63,000 | 63,000 | +100 | +0.2% | 5 |
| 2011/05/18 | 62,500 | 62,900 | 62,500 | 62,900 | -600 | -0.9% | 14 |
| 2011/05/17 | 63,500 | 63,500 | 63,500 | 63,500 | -1,900 | -2.9% | 1 |
| 2011/05/16 | 63,800 | 65,400 | 63,800 | 65,400 | -1,400 | -2.1% | 21 |
| 2011/05/13 | 67,000 | 67,000 | 66,800 | 66,800 | +800 | +1.2% | 4 |
| 2011/05/12 | 63,500 | 66,000 | 63,200 | 66,000 | +400 | +0.6% | 57 |
| 2011/05/11 | 65,900 | 66,900 | 65,600 | 65,600 | -2,900 | -4.2% | 19 |
| 2011/05/10 | 65,000 | 68,800 | 64,700 | 68,500 | +3,900 | +6% | 39 |
| 2011/05/09 | 65,300 | 66,000 | 64,500 | 64,600 | +1,300 | +2.1% | 51 |
3451～
3500
件表示中 / 3767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 | 151,100円 | +8.3% | +8.8% | 3.97% | 9.57倍 | 0.57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 |
| ホリイフード | 53,500円 | -35.2% | - | 0.00% | 87.42倍 | 7.47倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| ダイニング | 35,100円 | +14.4% | -17.2% | 0.00% | 10.00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 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +15.3% | - | 0.00% | 342.86倍 | 11.04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 |
| 関門海 | 24,800円 | +1.8% | -23.3% | 0.00% | 18.88倍 | 2.64倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
市場注目の銘柄
チャート関連のコラム
