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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,370 | 1,370 | 1,350 | 1,350 | -17 | -1.2% | 1,600 |
| 2024/02/27 | 1,370 | 1,370 | 1,367 | 1,367 | +3 | +0.2% | 1,900 |
| 2024/02/26 | 1,365 | 1,365 | 1,364 | 1,364 | +4 | +0.3% | 2,300 |
| 2024/02/22 | 1,350 | 1,365 | 1,350 | 1,360 | +11 | +0.8% | 800 |
| 2024/02/21 | 1,357 | 1,357 | 1,349 | 1,349 | -1 | -0.1% | 1,100 |
| 2024/02/20 | 1,348 | 1,357 | 1,348 | 1,350 | +2 | +0.1% | 1,300 |
| 2024/02/19 | 1,341 | 1,350 | 1,335 | 1,348 | -2 | -0.1% | 4,700 |
| 2024/02/16 | 1,360 | 1,360 | 1,347 | 1,350 | -2 | -0.1% | 2,100 |
| 2024/02/15 | 1,345 | 1,355 | 1,335 | 1,352 | +7 | +0.5% | 1,900 |
| 2024/02/14 | 1,360 | 1,360 | 1,345 | 1,345 | -21 | -1.5% | 3,900 |
| 2024/02/13 | 1,366 | 1,366 | 1,363 | 1,366 | ±0 | ±0% | 900 |
| 2024/02/09 | 1,367 | 1,369 | 1,366 | 1,366 | +3 | +0.2% | 500 |
| 2024/02/08 | 1,362 | 1,366 | 1,361 | 1,363 | +3 | +0.2% | 800 |
| 2024/02/07 | 1,358 | 1,360 | 1,358 | 1,360 | +2 | +0.1% | 400 |
| 2024/02/06 | 1,377 | 1,377 | 1,358 | 1,358 | -7 | -0.5% | 600 |
| 2024/02/05 | 1,355 | 1,369 | 1,355 | 1,365 | +10 | +0.7% | 2,800 |
| 2024/02/02 | 1,360 | 1,367 | 1,355 | 1,355 | -6 | -0.4% | 6,700 |
| 2024/02/01 | 1,360 | 1,371 | 1,358 | 1,361 | -29 | -2.1% | 2,900 |
| 2024/01/31 | 1,375 | 1,390 | 1,369 | 1,390 | +30 | +2.2% | 5,600 |
| 2024/01/30 | 1,375 | 1,375 | 1,360 | 1,360 | -13 | -0.9% | 400 |
| 2024/01/29 | 1,373 | 1,373 | 1,363 | 1,373 | +10 | +0.7% | 700 |
| 2024/01/26 | 1,365 | 1,379 | 1,363 | 1,363 | -2 | -0.1% | 600 |
| 2024/01/25 | 1,360 | 1,365 | 1,351 | 1,365 | +4 | +0.3% | 2,400 |
| 2024/01/24 | 1,360 | 1,362 | 1,360 | 1,361 | +1 | +0.1% | 1,400 |
| 2024/01/23 | 1,361 | 1,370 | 1,360 | 1,360 | ±0 | ±0% | 900 |
| 2024/01/22 | 1,351 | 1,360 | 1,351 | 1,360 | +13 | +1% | 1,500 |
| 2024/01/19 | 1,350 | 1,350 | 1,345 | 1,347 | -3 | -0.2% | 300 |
| 2024/01/18 | 1,339 | 1,350 | 1,339 | 1,350 | +11 | +0.8% | 200 |
| 2024/01/17 | 1,349 | 1,349 | 1,323 | 1,339 | -11 | -0.8% | 900 |
| 2024/01/16 | 1,332 | 1,350 | 1,326 | 1,350 | +7 | +0.5% | 900 |
| 2024/01/15 | 1,310 | 1,343 | 1,305 | 1,343 | +24 | +1.8% | 3,700 |
| 2024/01/12 | 1,341 | 1,343 | 1,314 | 1,319 | -21 | -1.6% | 4,100 |
| 2024/01/11 | 1,354 | 1,354 | 1,336 | 1,340 | -14 | -1% | 1,000 |
| 2024/01/10 | 1,384 | 1,384 | 1,325 | 1,354 | +7 | +0.5% | 2,800 |
| 2024/01/09 | 1,319 | 1,355 | 1,319 | 1,347 | +29 | +2.2% | 3,100 |
| 2024/01/05 | 1,318 | 1,320 | 1,297 | 1,318 | +28 | +2.2% | 2,200 |
| 2024/01/04 | 1,281 | 1,290 | 1,272 | 1,290 | +22 | +1.7% | 1,800 |
| 2023/12/29 | 1,278 | 1,278 | 1,266 | 1,268 | -10 | -0.8% | 1,300 |
| 2023/12/28 | 1,259 | 1,278 | 1,251 | 1,278 | +19 | +1.5% | 3,700 |
| 2023/12/27 | 1,250 | 1,265 | 1,250 | 1,259 | +9 | +0.7% | 900 |
| 2023/12/26 | 1,261 | 1,261 | 1,250 | 1,250 | -11 | -0.9% | 3,500 |
| 2023/12/25 | 1,277 | 1,277 | 1,261 | 1,261 | +1 | +0.1% | 2,600 |
| 2023/12/22 | 1,255 | 1,267 | 1,254 | 1,260 | +5 | +0.4% | 2,400 |
| 2023/12/21 | 1,250 | 1,260 | 1,250 | 1,255 | +3 | +0.2% | 700 |
| 2023/12/20 | 1,255 | 1,260 | 1,251 | 1,252 | -3 | -0.2% | 4,400 |
| 2023/12/19 | 1,256 | 1,256 | 1,254 | 1,255 | +4 | +0.3% | 1,900 |
| 2023/12/18 | 1,251 | 1,251 | 1,251 | 1,251 | -9 | -0.7% | 300 |
| 2023/12/15 | 1,252 | 1,260 | 1,252 | 1,260 | ±0 | ±0% | 1,500 |
| 2023/12/14 | 1,263 | 1,263 | 1,260 | 1,260 | -5 | -0.4% | 400 |
| 2023/12/13 | 1,266 | 1,266 | 1,265 | 1,265 | -3 | -0.2% | 400 |
351～
400
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
