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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,585 | 3,590 | 3,540 | 3,570 | -5 | -0.1% | 24,400 |
| 2025/09/17 | 3,635 | 3,650 | 3,565 | 3,575 | -75 | -2.1% | 27,900 |
| 2025/09/16 | 3,665 | 3,700 | 3,635 | 3,650 | -15 | -0.4% | 31,900 |
| 2025/09/12 | 3,650 | 3,685 | 3,630 | 3,665 | +35 | +1% | 16,700 |
| 2025/09/11 | 3,655 | 3,680 | 3,595 | 3,630 | -35 | -1% | 57,200 |
| 2025/09/10 | 3,700 | 3,700 | 3,630 | 3,665 | -35 | -0.9% | 17,100 |
| 2025/09/09 | 3,685 | 3,735 | 3,680 | 3,700 | +25 | +0.7% | 53,700 |
| 2025/09/08 | 3,645 | 3,680 | 3,610 | 3,675 | +70 | +1.9% | 27,200 |
| 2025/09/05 | 3,500 | 3,615 | 3,500 | 3,605 | +105 | +3% | 23,400 |
| 2025/09/04 | 3,520 | 3,545 | 3,490 | 3,500 | -30 | -0.8% | 25,600 |
| 2025/09/03 | 3,525 | 3,605 | 3,515 | 3,530 | ±0 | ±0% | 26,100 |
| 2025/09/02 | 3,560 | 3,570 | 3,525 | 3,530 | -5 | -0.1% | 16,300 |
| 2025/09/01 | 3,665 | 3,665 | 3,505 | 3,535 | -140 | -3.8% | 38,600 |
| 2025/08/29 | 3,620 | 3,695 | 3,610 | 3,675 | +45 | +1.2% | 30,100 |
| 2025/08/28 | 3,575 | 3,645 | 3,575 | 3,630 | +35 | +1% | 23,600 |
| 2025/08/27 | 3,595 | 3,625 | 3,540 | 3,595 | ±0 | ±0% | 22,600 |
| 2025/08/26 | 3,635 | 3,635 | 3,550 | 3,595 | -35 | -1% | 33,700 |
| 2025/08/25 | 3,570 | 3,650 | 3,515 | 3,630 | +115 | +3.3% | 53,200 |
| 2025/08/22 | 3,470 | 3,535 | 3,470 | 3,515 | +45 | +1.3% | 32,200 |
| 2025/08/21 | 3,495 | 3,495 | 3,425 | 3,470 | -30 | -0.9% | 44,200 |
| 2025/08/20 | 3,510 | 3,540 | 3,470 | 3,500 | -25 | -0.7% | 37,400 |
| 2025/08/19 | 3,505 | 3,560 | 3,505 | 3,525 | -30 | -0.8% | 32,900 |
| 2025/08/18 | 3,580 | 3,600 | 3,510 | 3,555 | -40 | -1.1% | 51,900 |
| 2025/08/15 | 3,620 | 3,655 | 3,570 | 3,595 | -20 | -0.6% | 86,100 |
| 2025/08/14 | 3,455 | 3,670 | 3,455 | 3,615 | +170 | +4.9% | 138,200 |
| 2025/08/13 | 3,520 | 3,560 | 3,400 | 3,445 | +405 | +13.3% | 226,600 |
| 2025/08/12 | 3,040 | 3,040 | 3,040 | 3,040 | +504 | +19.9% | 24,200 |
| 2025/08/08 | 2,508 | 2,536 | 2,476 | 2,536 | +33 | +1.3% | 14,500 |
| 2025/08/07 | 2,479 | 2,547 | 2,479 | 2,503 | +24 | +1% | 27,700 |
| 2025/08/06 | 2,481 | 2,490 | 2,450 | 2,479 | +18 | +0.7% | 23,300 |
| 2025/08/05 | 2,453 | 2,484 | 2,450 | 2,461 | +7 | +0.3% | 12,800 |
| 2025/08/04 | 2,450 | 2,485 | 2,400 | 2,454 | -35 | -1.4% | 24,400 |
| 2025/08/01 | 2,400 | 2,489 | 2,400 | 2,489 | +94 | +3.9% | 34,800 |
| 2025/07/31 | 2,327 | 2,397 | 2,327 | 2,395 | +68 | +2.9% | 21,800 |
| 2025/07/30 | 2,281 | 2,340 | 2,281 | 2,327 | +30 | +1.3% | 61,800 |
| 2025/07/29 | 2,303 | 2,319 | 2,294 | 2,297 | -6 | -0.3% | 21,100 |
| 2025/07/28 | 2,306 | 2,322 | 2,295 | 2,303 | +11 | +0.5% | 13,100 |
| 2025/07/25 | 2,290 | 2,309 | 2,275 | 2,292 | +12 | +0.5% | 20,900 |
| 2025/07/24 | 2,254 | 2,298 | 2,249 | 2,280 | +21 | +0.9% | 18,900 |
| 2025/07/23 | 2,256 | 2,278 | 2,214 | 2,259 | +36 | +1.6% | 21,800 |
| 2025/07/22 | 2,213 | 2,262 | 2,213 | 2,223 | +10 | +0.5% | 16,900 |
| 2025/07/18 | 2,240 | 2,240 | 2,213 | 2,213 | -21 | -0.9% | 16,500 |
| 2025/07/17 | 2,256 | 2,260 | 2,232 | 2,234 | -19 | -0.8% | 23,600 |
| 2025/07/16 | 2,282 | 2,296 | 2,253 | 2,253 | -29 | -1.3% | 12,500 |
| 2025/07/15 | 2,302 | 2,303 | 2,270 | 2,282 | -20 | -0.9% | 11,400 |
| 2025/07/14 | 2,300 | 2,324 | 2,298 | 2,302 | +5 | +0.2% | 13,400 |
| 2025/07/11 | 2,250 | 2,310 | 2,250 | 2,297 | +49 | +2.2% | 21,900 |
| 2025/07/10 | 2,271 | 2,299 | 2,246 | 2,248 | -14 | -0.6% | 20,700 |
| 2025/07/09 | 2,222 | 2,270 | 2,209 | 2,262 | +40 | +1.8% | 34,000 |
| 2025/07/08 | 2,262 | 2,264 | 2,222 | 2,222 | -21 | -0.9% | 21,300 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「ＢＵＦＦＡＬＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＵＦＦＡＬＯ | 357,000円 | -26.0% | -50.2% | 2.24% | 13.49倍 | 0.96倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| テラプロ | 513,000円 | +9.2% | +11.3% | 2.14% | 17.61倍 | 1.22倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 寺崎電気 | 356,000円 | +5.3% | -2.7% | 1.21% | 11.15倍 | 0.90倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 古河池 | 139,000円 | -1.0% | -17.9% | 0.00% | 11.22倍 | 1.14倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| ＫＯＡ | 121,100円 | +4.8% | +38.4% | 2.48% | 40.52倍 | 0.58倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
市場注目の銘柄
チャート関連のコラム
