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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,281 | 1,281 | 1,271 | 1,273 | -16 | -1.2% | 1,100 |
| 2023/11/22 | 1,289 | 1,289 | 1,261 | 1,289 | +11 | +0.9% | 1,300 |
| 2023/11/21 | 1,287 | 1,287 | 1,257 | 1,278 | -9 | -0.7% | 600 |
| 2023/11/20 | 1,256 | 1,300 | 1,255 | 1,287 | +35 | +2.8% | 4,000 |
| 2023/11/17 | 1,260 | 1,265 | 1,252 | 1,252 | -7 | -0.6% | 700 |
| 2023/11/16 | 1,259 | 1,259 | 1,259 | 1,259 | +7 | +0.6% | 600 |
| 2023/11/15 | 1,251 | 1,253 | 1,251 | 1,252 | +2 | +0.2% | 600 |
| 2023/11/14 | 1,259 | 1,263 | 1,250 | 1,250 | -18 | -1.4% | 600 |
| 2023/11/13 | 1,247 | 1,268 | 1,247 | 1,268 | +4 | +0.3% | 1,100 |
| 2023/11/10 | 1,251 | 1,264 | 1,250 | 1,264 | +4 | +0.3% | 1,000 |
| 2023/11/09 | 1,260 | 1,260 | 1,260 | 1,260 | +13 | +1% | 300 |
| 2023/11/08 | 1,261 | 1,261 | 1,247 | 1,247 | -1 | -0.1% | 400 |
| 2023/11/07 | 1,252 | 1,253 | 1,227 | 1,248 | -2 | -0.2% | 3,900 |
| 2023/11/06 | 1,251 | 1,256 | 1,249 | 1,250 | -4 | -0.3% | 3,700 |
| 2023/11/02 | 1,273 | 1,273 | 1,254 | 1,254 | -19 | -1.5% | 1,200 |
| 2023/11/01 | 1,257 | 1,273 | 1,250 | 1,273 | -2 | -0.2% | 3,400 |
| 2023/10/31 | 1,276 | 1,276 | 1,275 | 1,275 | +3 | +0.2% | 400 |
| 2023/10/30 | 1,278 | 1,278 | 1,272 | 1,272 | -9 | -0.7% | 200 |
| 2023/10/27 | 1,281 | 1,281 | 1,281 | 1,281 | - | - | 200 |
| 2023/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/25 | 1,288 | 1,300 | 1,284 | 1,300 | +12 | +0.9% | 900 |
| 2023/10/24 | 1,266 | 1,288 | 1,266 | 1,288 | +28 | +2.2% | 200 |
| 2023/10/23 | 1,260 | 1,260 | 1,260 | 1,260 | +10 | +0.8% | 900 |
| 2023/10/20 | 1,255 | 1,255 | 1,250 | 1,250 | -5 | -0.4% | 600 |
| 2023/10/19 | 1,261 | 1,274 | 1,255 | 1,255 | -22 | -1.7% | 300 |
| 2023/10/18 | 1,260 | 1,277 | 1,260 | 1,277 | +17 | +1.3% | 200 |
| 2023/10/17 | 1,255 | 1,276 | 1,255 | 1,260 | +5 | +0.4% | 6,800 |
| 2023/10/16 | 1,264 | 1,272 | 1,255 | 1,255 | -24 | -1.9% | 1,500 |
| 2023/10/13 | 1,278 | 1,279 | 1,278 | 1,279 | -13 | -1% | 200 |
| 2023/10/12 | 1,286 | 1,293 | 1,283 | 1,292 | +3 | +0.2% | 1,200 |
| 2023/10/11 | 1,290 | 1,290 | 1,289 | 1,289 | +9 | +0.7% | 200 |
| 2023/10/10 | 1,307 | 1,307 | 1,280 | 1,280 | -10 | -0.8% | 600 |
| 2023/10/06 | 1,285 | 1,290 | 1,285 | 1,290 | +35 | +2.8% | 600 |
| 2023/10/05 | 1,264 | 1,277 | 1,234 | 1,255 | -9 | -0.7% | 3,000 |
| 2023/10/04 | 1,281 | 1,310 | 1,244 | 1,264 | -35 | -2.7% | 1,700 |
| 2023/10/03 | 1,333 | 1,357 | 1,299 | 1,299 | -42 | -3.1% | 2,500 |
| 2023/10/02 | 1,355 | 1,355 | 1,341 | 1,341 | - | - | 1,700 |
| 2023/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/28 | 1,370 | 1,386 | 1,342 | 1,351 | -25 | -1.8% | 1,000 |
| 2023/09/27 | 1,361 | 1,376 | 1,361 | 1,376 | +25 | +1.9% | 800 |
| 2023/09/26 | 1,359 | 1,359 | 1,351 | 1,351 | -8 | -0.6% | 500 |
| 2023/09/25 | 1,357 | 1,359 | 1,348 | 1,359 | +2 | +0.1% | 1,000 |
| 2023/09/22 | 1,350 | 1,362 | 1,342 | 1,357 | -13 | -0.9% | 2,800 |
| 2023/09/21 | 1,358 | 1,370 | 1,357 | 1,370 | +5 | +0.4% | 900 |
| 2023/09/20 | 1,367 | 1,367 | 1,360 | 1,365 | -2 | -0.1% | 600 |
| 2023/09/19 | 1,371 | 1,371 | 1,362 | 1,367 | -4 | -0.3% | 1,200 |
| 2023/09/15 | 1,397 | 1,397 | 1,371 | 1,371 | -16 | -1.2% | 1,200 |
| 2023/09/14 | 1,354 | 1,397 | 1,354 | 1,387 | +27 | +2% | 3,600 |
| 2023/09/13 | 1,342 | 1,360 | 1,342 | 1,360 | +20 | +1.5% | 2,400 |
| 2023/09/12 | 1,335 | 1,340 | 1,335 | 1,340 | +1 | +0.1% | 400 |
351～
400
件表示中 / 3692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 | 128,000円 | +4.1% | +18.3% | 4.69% | 8.98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 | 108,200円 | +0.8% | +28.3% | 2.77% | 10.17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 |
| 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 |
| 和 心 | 46,000円 | +33.7% | -25.7% | 0.00% | 11.80倍 | 5.68倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
市場注目の銘柄
チャート関連のコラム
