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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,288 | 1,288 | 1,268 | 1,268 | -8 | -0.6% | 1,400 |
| 2023/12/11 | 1,276 | 1,281 | 1,276 | 1,276 | +4 | +0.3% | 1,100 |
| 2023/12/08 | 1,275 | 1,275 | 1,262 | 1,272 | -14 | -1.1% | 1,700 |
| 2023/12/07 | 1,271 | 1,286 | 1,271 | 1,286 | -3 | -0.2% | 500 |
| 2023/12/06 | 1,273 | 1,290 | 1,273 | 1,289 | +17 | +1.3% | 600 |
| 2023/12/05 | 1,280 | 1,280 | 1,272 | 1,272 | -8 | -0.6% | 1,400 |
| 2023/12/04 | 1,295 | 1,295 | 1,280 | 1,280 | -13 | -1% | 2,000 |
| 2023/12/01 | 1,285 | 1,293 | 1,285 | 1,293 | +4 | +0.3% | 600 |
| 2023/11/30 | 1,273 | 1,289 | 1,273 | 1,289 | +17 | +1.3% | 300 |
| 2023/11/29 | 1,271 | 1,280 | 1,271 | 1,272 | -3 | -0.2% | 500 |
| 2023/11/28 | 1,272 | 1,275 | 1,268 | 1,275 | -5 | -0.4% | 400 |
| 2023/11/27 | 1,270 | 1,280 | 1,269 | 1,280 | +7 | +0.5% | 3,200 |
| 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 |
401～
450
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
