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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 3,840 | 3,890 | 3,795 | 3,865 | +25 | +0.7% | 39,100 |
| 2021/03/19 | 3,865 | 3,865 | 3,785 | 3,840 | -25 | -0.6% | 29,700 |
| 2021/03/18 | 3,905 | 3,905 | 3,820 | 3,865 | -25 | -0.6% | 19,000 |
| 2021/03/17 | 3,925 | 3,925 | 3,875 | 3,890 | -40 | -1% | 11,500 |
| 2021/03/16 | 3,830 | 3,950 | 3,815 | 3,930 | +120 | +3.1% | 31,200 |
| 2021/03/15 | 3,800 | 3,830 | 3,785 | 3,810 | +30 | +0.8% | 21,500 |
| 2021/03/12 | 3,785 | 3,790 | 3,725 | 3,780 | +60 | +1.6% | 24,200 |
| 2021/03/11 | 3,700 | 3,735 | 3,670 | 3,720 | +20 | +0.5% | 19,900 |
| 2021/03/10 | 3,735 | 3,740 | 3,685 | 3,700 | -20 | -0.5% | 23,300 |
| 2021/03/09 | 3,700 | 3,740 | 3,685 | 3,720 | ±0 | ±0% | 32,100 |
| 2021/03/08 | 3,765 | 3,785 | 3,715 | 3,720 | -45 | -1.2% | 28,000 |
| 2021/03/05 | 3,715 | 3,775 | 3,675 | 3,765 | +25 | +0.7% | 29,000 |
| 2021/03/04 | 3,750 | 3,760 | 3,695 | 3,740 | -35 | -0.9% | 29,900 |
| 2021/03/03 | 3,770 | 3,790 | 3,725 | 3,775 | -50 | -1.3% | 30,700 |
| 2021/03/02 | 3,805 | 3,850 | 3,795 | 3,825 | +20 | +0.5% | 22,200 |
| 2021/03/01 | 3,765 | 3,850 | 3,765 | 3,805 | +40 | +1.1% | 11,600 |
| 2021/02/26 | 3,795 | 3,825 | 3,750 | 3,765 | -75 | -2% | 44,500 |
| 2021/02/25 | 3,815 | 3,895 | 3,795 | 3,840 | +50 | +1.3% | 21,000 |
| 2021/02/24 | 3,895 | 3,905 | 3,785 | 3,790 | -120 | -3.1% | 42,400 |
| 2021/02/22 | 3,840 | 3,910 | 3,815 | 3,910 | +105 | +2.8% | 36,100 |
| 2021/02/19 | 3,775 | 3,845 | 3,750 | 3,805 | +5 | +0.1% | 33,700 |
| 2021/02/18 | 3,715 | 3,830 | 3,685 | 3,800 | +85 | +2.3% | 42,100 |
| 2021/02/17 | 3,715 | 3,725 | 3,655 | 3,715 | -5 | -0.1% | 29,100 |
| 2021/02/16 | 3,745 | 3,745 | 3,665 | 3,720 | -25 | -0.7% | 24,500 |
| 2021/02/15 | 3,740 | 3,745 | 3,655 | 3,745 | ±0 | ±0% | 35,500 |
| 2021/02/12 | 3,770 | 3,770 | 3,700 | 3,745 | -55 | -1.4% | 30,700 |
| 2021/02/10 | 3,860 | 3,860 | 3,745 | 3,800 | -60 | -1.6% | 21,800 |
| 2021/02/09 | 3,850 | 3,860 | 3,780 | 3,860 | +10 | +0.3% | 29,000 |
| 2021/02/08 | 3,910 | 3,930 | 3,845 | 3,850 | +10 | +0.3% | 33,700 |
| 2021/02/05 | 3,780 | 3,845 | 3,780 | 3,840 | +60 | +1.6% | 18,200 |
| 2021/02/04 | 3,835 | 3,835 | 3,760 | 3,780 | -65 | -1.7% | 15,800 |
| 2021/02/03 | 3,810 | 3,895 | 3,795 | 3,845 | +25 | +0.7% | 22,400 |
| 2021/02/02 | 3,790 | 3,895 | 3,755 | 3,820 | +20 | +0.5% | 36,200 |
| 2021/02/01 | 3,740 | 3,835 | 3,720 | 3,800 | +60 | +1.6% | 47,900 |
| 2021/01/29 | 3,745 | 3,840 | 3,690 | 3,740 | +190 | +5.4% | 133,500 |
| 2021/01/28 | 3,550 | 3,565 | 3,480 | 3,550 | -15 | -0.4% | 52,500 |
| 2021/01/27 | 3,530 | 3,565 | 3,505 | 3,565 | +75 | +2.1% | 28,900 |
| 2021/01/26 | 3,520 | 3,570 | 3,490 | 3,490 | -10 | -0.3% | 36,000 |
| 2021/01/25 | 3,475 | 3,510 | 3,455 | 3,500 | +40 | +1.2% | 25,700 |
| 2021/01/22 | 3,500 | 3,505 | 3,455 | 3,460 | -85 | -2.4% | 26,800 |
| 2021/01/21 | 3,470 | 3,550 | 3,460 | 3,545 | +110 | +3.2% | 59,400 |
| 2021/01/20 | 3,435 | 3,455 | 3,400 | 3,435 | +15 | +0.4% | 28,800 |
| 2021/01/19 | 3,420 | 3,445 | 3,395 | 3,420 | -40 | -1.2% | 43,000 |
| 2021/01/18 | 3,460 | 3,475 | 3,395 | 3,460 | -20 | -0.6% | 22,300 |
| 2021/01/15 | 3,585 | 3,585 | 3,480 | 3,480 | -55 | -1.6% | 26,900 |
| 2021/01/14 | 3,490 | 3,610 | 3,490 | 3,535 | +25 | +0.7% | 42,700 |
| 2021/01/13 | 3,535 | 3,540 | 3,490 | 3,510 | -20 | -0.6% | 18,200 |
| 2021/01/12 | 3,470 | 3,535 | 3,445 | 3,530 | +60 | +1.7% | 23,400 |
| 2021/01/08 | 3,435 | 3,485 | 3,430 | 3,470 | +35 | +1% | 21,700 |
| 2021/01/07 | 3,545 | 3,545 | 3,420 | 3,435 | -70 | -2% | 32,700 |
1051～
1100
件表示中 / 3735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 | 228,200円 | -26.0% | -50.2% | 3.51% | 9.06倍 | 0.64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 | 327,000円 | +2.4% | +7.1% | 3.36% | 8.04倍 | 0.80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 |
| 電子材料 | 231,100円 | +7.0% | -21.3% | 2.16% | 11.68倍 | 1.05倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| 日ケミコン | 118,100円 | +19.0% | +269.9% | 1.69% | 5.72倍 | 0.62倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 鈴 木 | 176,000円 | +17.9% | +11.6% | 4.83% | 9.50倍 | 0.96倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
市場注目の銘柄
チャート関連のコラム
