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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 3,435 | 3,435 | 3,320 | 3,325 | -110 | -3.2% | 48,200 |
| 2022/08/15 | 3,465 | 3,465 | 3,430 | 3,435 | -35 | -1% | 10,700 |
| 2022/08/12 | 3,460 | 3,495 | 3,450 | 3,470 | +20 | +0.6% | 13,800 |
| 2022/08/10 | 3,465 | 3,470 | 3,445 | 3,450 | -10 | -0.3% | 5,900 |
| 2022/08/09 | 3,550 | 3,570 | 3,445 | 3,460 | -75 | -2.1% | 12,700 |
| 2022/08/08 | 3,525 | 3,560 | 3,505 | 3,535 | +5 | +0.1% | 12,700 |
| 2022/08/05 | 3,510 | 3,545 | 3,500 | 3,530 | +15 | +0.4% | 8,600 |
| 2022/08/04 | 3,545 | 3,545 | 3,500 | 3,515 | ±0 | ±0% | 11,100 |
| 2022/08/03 | 3,500 | 3,525 | 3,490 | 3,515 | +10 | +0.3% | 7,700 |
| 2022/08/02 | 3,535 | 3,545 | 3,505 | 3,505 | -45 | -1.3% | 17,000 |
| 2022/08/01 | 3,565 | 3,565 | 3,525 | 3,550 | -10 | -0.3% | 21,700 |
| 2022/07/29 | 3,625 | 3,625 | 3,545 | 3,560 | -75 | -2.1% | 24,600 |
| 2022/07/28 | 3,670 | 3,675 | 3,580 | 3,635 | -20 | -0.5% | 33,900 |
| 2022/07/27 | 3,600 | 3,690 | 3,600 | 3,655 | -155 | -4.1% | 56,600 |
| 2022/07/26 | 3,850 | 3,875 | 3,765 | 3,810 | +25 | +0.7% | 25,600 |
| 2022/07/25 | 3,810 | 3,825 | 3,745 | 3,785 | +5 | +0.1% | 17,500 |
| 2022/07/22 | 3,770 | 3,825 | 3,735 | 3,780 | +30 | +0.8% | 23,800 |
| 2022/07/21 | 3,720 | 3,760 | 3,705 | 3,750 | -15 | -0.4% | 9,200 |
| 2022/07/20 | 3,755 | 3,785 | 3,740 | 3,765 | +80 | +2.2% | 15,400 |
| 2022/07/19 | 3,755 | 3,755 | 3,670 | 3,685 | -85 | -2.3% | 9,800 |
| 2022/07/15 | 3,685 | 3,790 | 3,665 | 3,770 | +65 | +1.8% | 34,200 |
| 2022/07/14 | 3,520 | 3,705 | 3,510 | 3,705 | +160 | +4.5% | 34,300 |
| 2022/07/13 | 3,505 | 3,560 | 3,505 | 3,545 | +50 | +1.4% | 13,400 |
| 2022/07/12 | 3,575 | 3,575 | 3,490 | 3,495 | -85 | -2.4% | 13,800 |
| 2022/07/11 | 3,520 | 3,600 | 3,520 | 3,580 | +75 | +2.1% | 21,000 |
| 2022/07/08 | 3,485 | 3,545 | 3,475 | 3,505 | +20 | +0.6% | 20,200 |
| 2022/07/07 | 3,475 | 3,505 | 3,450 | 3,485 | +25 | +0.7% | 15,700 |
| 2022/07/06 | 3,460 | 3,475 | 3,415 | 3,460 | -25 | -0.7% | 16,000 |
| 2022/07/05 | 3,475 | 3,505 | 3,460 | 3,485 | +5 | +0.1% | 7,000 |
| 2022/07/04 | 3,485 | 3,500 | 3,450 | 3,480 | +30 | +0.9% | 10,500 |
| 2022/07/01 | 3,425 | 3,480 | 3,410 | 3,450 | -5 | -0.1% | 13,900 |
| 2022/06/30 | 3,485 | 3,500 | 3,455 | 3,455 | -5 | -0.1% | 17,900 |
| 2022/06/29 | 3,435 | 3,500 | 3,410 | 3,460 | -10 | -0.3% | 62,400 |
| 2022/06/28 | 3,470 | 3,470 | 3,420 | 3,470 | +40 | +1.2% | 23,600 |
| 2022/06/27 | 3,480 | 3,480 | 3,430 | 3,430 | -35 | -1% | 15,600 |
| 2022/06/24 | 3,415 | 3,490 | 3,410 | 3,465 | +60 | +1.8% | 23,800 |
| 2022/06/23 | 3,335 | 3,415 | 3,335 | 3,405 | +35 | +1% | 10,000 |
| 2022/06/22 | 3,405 | 3,405 | 3,355 | 3,370 | ±0 | ±0% | 6,800 |
| 2022/06/21 | 3,290 | 3,400 | 3,290 | 3,370 | +95 | +2.9% | 13,900 |
| 2022/06/20 | 3,350 | 3,350 | 3,240 | 3,275 | -75 | -2.2% | 19,400 |
| 2022/06/17 | 3,355 | 3,355 | 3,310 | 3,350 | -40 | -1.2% | 16,200 |
| 2022/06/16 | 3,430 | 3,445 | 3,370 | 3,390 | +20 | +0.6% | 19,600 |
| 2022/06/15 | 3,350 | 3,420 | 3,310 | 3,370 | +20 | +0.6% | 28,700 |
| 2022/06/14 | 3,305 | 3,380 | 3,305 | 3,350 | -20 | -0.6% | 27,200 |
| 2022/06/13 | 3,435 | 3,435 | 3,360 | 3,370 | -125 | -3.6% | 26,000 |
| 2022/06/10 | 3,480 | 3,520 | 3,430 | 3,495 | -125 | -3.5% | 48,200 |
| 2022/06/09 | 3,635 | 3,640 | 3,575 | 3,620 | ±0 | ±0% | 15,300 |
| 2022/06/08 | 3,640 | 3,650 | 3,610 | 3,620 | ±0 | ±0% | 14,200 |
| 2022/06/07 | 3,660 | 3,660 | 3,585 | 3,620 | -35 | -1% | 27,700 |
| 2022/06/06 | 3,665 | 3,665 | 3,625 | 3,655 | +15 | +0.4% | 14,700 |
751～
800
件表示中 / 3778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 | 367,500円 | -26.0% | -50.2% | 2.18% | 14.64倍 | 1.04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 |
| 寺崎電気 | 376,000円 | +5.3% | -2.7% | 1.14% | 11.77倍 | 0.95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 |
| ヤーマン | 81,200円 | -28.1% | - | 1.66% | 178.85倍 | 1.72倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| 古河池 | 139,500円 | -1.0% | -17.9% | 0.00% | 11.26倍 | 1.15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 |
| ミツバ | 99,700円 | -8.4% | -24.2% | 1.50% | 6.35倍 | 0.54倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
市場注目の銘柄
チャート関連のコラム
