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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 60,000 | 60,000 | 60,000 | 60,000 | ±0 | ±0% | 1 |
| 2010/08/16 | 60,200 | 60,200 | 58,500 | 60,000 | +200 | +0.3% | 14 |
| 2010/08/13 | 59,800 | 59,900 | 58,300 | 59,800 | ±0 | ±0% | 22 |
| 2010/08/12 | 60,500 | 60,500 | 59,800 | 59,800 | -700 | -1.2% | 30 |
| 2010/08/11 | 61,200 | 61,200 | 60,500 | 60,500 | -800 | -1.3% | 12 |
| 2010/08/10 | 63,500 | 63,500 | 61,300 | 61,300 | +1,000 | +1.7% | 47 |
| 2010/08/09 | 60,100 | 61,100 | 59,800 | 60,300 | -300 | -0.5% | 22 |
| 2010/08/06 | 61,200 | 61,200 | 60,500 | 60,600 | -700 | -1.1% | 21 |
| 2010/08/05 | 60,700 | 61,300 | 60,700 | 61,300 | +600 | +1% | 4 |
| 2010/08/04 | 61,200 | 61,200 | 60,700 | 60,700 | -400 | -0.7% | 4 |
| 2010/08/03 | 62,400 | 62,400 | 61,100 | 61,100 | +300 | +0.5% | 9 |
| 2010/08/02 | 61,500 | 61,500 | 60,600 | 60,800 | -1,200 | -1.9% | 29 |
| 2010/07/30 | 62,000 | 62,000 | 61,800 | 62,000 | ±0 | ±0% | 7 |
| 2010/07/29 | 61,500 | 62,000 | 61,500 | 62,000 | +700 | +1.1% | 4 |
| 2010/07/28 | 62,700 | 62,700 | 61,100 | 61,300 | -1,400 | -2.2% | 21 |
| 2010/07/27 | 62,500 | 62,700 | 62,500 | 62,700 | +700 | +1.1% | 2 |
| 2010/07/26 | 62,000 | 62,000 | 62,000 | 62,000 | +400 | +0.6% | 22 |
| 2010/07/23 | 61,900 | 62,200 | 61,600 | 61,600 | +500 | +0.8% | 9 |
| 2010/07/22 | 61,100 | 61,100 | 61,100 | 61,100 | -100 | -0.2% | 6 |
| 2010/07/21 | 61,500 | 61,500 | 61,200 | 61,200 | -1,200 | -1.9% | 4 |
| 2010/07/20 | 61,500 | 62,400 | 61,300 | 62,400 | -100 | -0.2% | 25 |
| 2010/07/16 | 63,000 | 63,000 | 62,500 | 62,500 | -100 | -0.2% | 4 |
| 2010/07/15 | 63,800 | 64,000 | 62,600 | 62,600 | -2,200 | -3.4% | 19 |
| 2010/07/14 | 64,800 | 64,800 | 64,800 | 64,800 | ±0 | ±0% | 1 |
| 2010/07/13 | 64,800 | 64,800 | 64,800 | 64,800 | +1,000 | +1.6% | 19 |
| 2010/07/12 | 63,800 | 63,800 | 63,800 | 63,800 | +800 | +1.3% | 4 |
| 2010/07/09 | 62,700 | 63,000 | 62,500 | 63,000 | ±0 | ±0% | 12 |
| 2010/07/08 | 62,400 | 63,000 | 62,400 | 63,000 | +700 | +1.1% | 4 |
| 2010/07/07 | 62,000 | 62,300 | 62,000 | 62,300 | - | - | 7 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 62,000 | 62,400 | 62,000 | 62,000 | - | - | 8 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 61,400 | 61,400 | 61,100 | 61,100 | -2,800 | -4.4% | 16 |
| 2010/06/30 | 62,200 | 63,900 | 61,100 | 63,900 | +600 | +0.9% | 29 |
| 2010/06/29 | 64,000 | 64,400 | 62,300 | 63,300 | +300 | +0.5% | 8 |
| 2010/06/28 | 63,600 | 63,600 | 62,500 | 63,000 | -1,000 | -1.6% | 41 |
| 2010/06/25 | 64,000 | 64,700 | 64,000 | 64,000 | ±0 | ±0% | 10 |
| 2010/06/24 | 64,000 | 64,000 | 64,000 | 64,000 | -1,000 | -1.5% | 5 |
| 2010/06/23 | 63,700 | 65,000 | 63,500 | 65,000 | +1,100 | +1.7% | 10 |
| 2010/06/22 | 64,900 | 64,900 | 63,900 | 63,900 | -100 | -0.2% | 10 |
| 2010/06/21 | 63,000 | 64,500 | 62,600 | 64,000 | +1,200 | +1.9% | 32 |
| 2010/06/18 | 64,200 | 64,200 | 62,500 | 62,800 | -1,400 | -2.2% | 23 |
| 2010/06/17 | 67,700 | 75,100 | 63,500 | 64,200 | -3,500 | -5.2% | 435 |
| 2010/06/16 | 63,000 | 67,900 | 63,000 | 67,700 | +4,800 | +7.6% | 99 |
| 2010/06/15 | 62,000 | 64,900 | 62,000 | 62,900 | +1,800 | +2.9% | 35 |
| 2010/06/14 | 60,000 | 61,600 | 60,000 | 61,100 | +1,100 | +1.8% | 22 |
| 2010/06/11 | 61,600 | 61,600 | 60,000 | 60,000 | -200 | -0.3% | 18 |
| 2010/06/10 | 61,900 | 62,000 | 60,200 | 60,200 | +200 | +0.3% | 9 |
| 2010/06/09 | 60,800 | 60,800 | 60,000 | 60,000 | +200 | +0.3% | 6 |
| 2010/06/08 | 59,700 | 59,800 | 59,700 | 59,800 | -200 | -0.3% | 9 |
3601～
3650
件表示中 / 3694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 | 130,000円 | +4.1% | +18.3% | 4.62% | 9.12倍 | 0.51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 |
| ミアヘルサＨＤ | 109,000円 | +0.8% | +28.3% | 2.75% | 10.24倍 | 0.87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 |
| ワイエスフード | 9,400円 | +10.6% | -25.4% | 0.00% | 94.95倍 | 1.99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 |
| ＳＡＮＫＯ ＭＦ | 9,300円 | +16.2% | - | 0.00% | 22.46倍 | 11.94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 |
| バナーズ | 15,000円 | +20.4% | +15.7% | 3.33% | 10.68倍 | 0.91倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
市場注目の銘柄
チャート関連のコラム
