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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,083 | 2,097 | 2,058 | 2,085 | +2 | +0.1% | 10,300 |
| 2025/01/16 | 2,109 | 2,125 | 2,082 | 2,083 | -26 | -1.2% | 13,600 |
| 2025/01/15 | 2,128 | 2,128 | 2,092 | 2,109 | -23 | -1.1% | 12,400 |
| 2025/01/14 | 2,153 | 2,153 | 2,109 | 2,132 | -21 | -1% | 12,000 |
| 2025/01/10 | 2,153 | 2,174 | 2,142 | 2,153 | -18 | -0.8% | 9,600 |
| 2025/01/09 | 2,191 | 2,194 | 2,153 | 2,171 | -20 | -0.9% | 16,300 |
| 2025/01/08 | 2,190 | 2,212 | 2,186 | 2,191 | +1 | ±0% | 13,300 |
| 2025/01/07 | 2,250 | 2,250 | 2,190 | 2,190 | -38 | -1.7% | 20,700 |
| 2025/01/06 | 2,230 | 2,258 | 2,222 | 2,228 | +10 | +0.5% | 14,300 |
| 2024/12/30 | 2,200 | 2,236 | 2,193 | 2,218 | +37 | +1.7% | 21,300 |
| 2024/12/27 | 2,171 | 2,181 | 2,160 | 2,181 | +20 | +0.9% | 7,900 |
| 2024/12/26 | 2,186 | 2,186 | 2,131 | 2,161 | -5 | -0.2% | 13,500 |
| 2024/12/25 | 2,178 | 2,178 | 2,115 | 2,166 | +38 | +1.8% | 15,100 |
| 2024/12/24 | 2,206 | 2,206 | 2,102 | 2,128 | -28 | -1.3% | 19,000 |
| 2024/12/23 | 2,098 | 2,158 | 2,091 | 2,156 | +78 | +3.8% | 17,000 |
| 2024/12/20 | 2,147 | 2,147 | 2,067 | 2,078 | -47 | -2.2% | 29,000 |
| 2024/12/19 | 2,081 | 2,137 | 2,071 | 2,125 | +37 | +1.8% | 18,200 |
| 2024/12/18 | 2,062 | 2,090 | 2,062 | 2,088 | +22 | +1.1% | 11,000 |
| 2024/12/17 | 2,071 | 2,084 | 2,055 | 2,066 | -18 | -0.9% | 13,500 |
| 2024/12/16 | 2,080 | 2,099 | 2,065 | 2,084 | -7 | -0.3% | 9,400 |
| 2024/12/13 | 2,121 | 2,121 | 2,084 | 2,091 | -43 | -2% | 16,800 |
| 2024/12/12 | 2,122 | 2,164 | 2,122 | 2,134 | -18 | -0.8% | 15,000 |
| 2024/12/11 | 2,100 | 2,171 | 2,089 | 2,152 | +52 | +2.5% | 28,900 |
| 2024/12/10 | 2,137 | 2,142 | 2,100 | 2,100 | -37 | -1.7% | 19,800 |
| 2024/12/09 | 2,160 | 2,169 | 2,137 | 2,137 | +2 | +0.1% | 16,000 |
| 2024/12/06 | 2,178 | 2,178 | 2,135 | 2,135 | -13 | -0.6% | 12,300 |
| 2024/12/05 | 2,178 | 2,178 | 2,134 | 2,148 | -3 | -0.1% | 13,700 |
| 2024/12/04 | 2,187 | 2,210 | 2,136 | 2,151 | -62 | -2.8% | 29,300 |
| 2024/12/03 | 2,190 | 2,228 | 2,168 | 2,213 | +17 | +0.8% | 21,700 |
| 2024/12/02 | 2,186 | 2,220 | 2,163 | 2,196 | +8 | +0.4% | 19,000 |
| 2024/11/29 | 2,189 | 2,192 | 2,152 | 2,188 | -1 | ±0% | 12,000 |
| 2024/11/28 | 2,075 | 2,200 | 2,055 | 2,189 | +93 | +4.4% | 29,400 |
| 2024/11/27 | 2,145 | 2,145 | 2,085 | 2,096 | -49 | -2.3% | 25,400 |
| 2024/11/26 | 2,178 | 2,179 | 2,141 | 2,145 | -29 | -1.3% | 15,400 |
| 2024/11/25 | 2,219 | 2,219 | 2,167 | 2,174 | -9 | -0.4% | 26,500 |
| 2024/11/22 | 2,162 | 2,211 | 2,162 | 2,183 | +21 | +1% | 12,200 |
| 2024/11/21 | 2,206 | 2,212 | 2,162 | 2,162 | -44 | -2% | 19,400 |
| 2024/11/20 | 2,218 | 2,239 | 2,206 | 2,206 | +5 | +0.2% | 10,100 |
| 2024/11/19 | 2,279 | 2,279 | 2,201 | 2,201 | -44 | -2% | 19,800 |
| 2024/11/18 | 2,228 | 2,270 | 2,220 | 2,245 | +20 | +0.9% | 17,000 |
| 2024/11/15 | 2,272 | 2,276 | 2,225 | 2,225 | -52 | -2.3% | 16,800 |
| 2024/11/14 | 2,275 | 2,313 | 2,269 | 2,277 | +2 | +0.1% | 24,500 |
| 2024/11/13 | 2,275 | 2,332 | 2,260 | 2,275 | +3 | +0.1% | 35,800 |
| 2024/11/12 | 2,295 | 2,307 | 2,261 | 2,272 | -35 | -1.5% | 32,000 |
| 2024/11/11 | 2,258 | 2,307 | 2,229 | 2,307 | +35 | +1.5% | 20,400 |
| 2024/11/08 | 2,343 | 2,355 | 2,270 | 2,272 | -69 | -2.9% | 24,600 |
| 2024/11/07 | 2,372 | 2,372 | 2,319 | 2,341 | -11 | -0.5% | 18,400 |
| 2024/11/06 | 2,368 | 2,397 | 2,350 | 2,352 | -28 | -1.2% | 22,500 |
| 2024/11/05 | 2,398 | 2,400 | 2,354 | 2,380 | -49 | -2% | 17,300 |
| 2024/11/01 | 2,415 | 2,441 | 2,386 | 2,429 | -23 | -0.9% | 25,000 |
101～
150
件表示中 / 3721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 | 227,400円 | -26.0% | -50.2% | 3.52% | 9.03倍 | 0.64倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
| フォスタ電 | 142,900円 | -1.9% | -22.3% | 4.90% | 7.98倍 | 0.52倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| 東光高岳 | 217,300円 | +1.3% | 0.0% | 3.41% | 8.94倍 | 0.57倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| 日本トリム | 399,500円 | +11.3% | +4.7% | 3.25% | 13.29倍 | 1.28倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| ＴＯＡ | 100,600円 | +7.7% | +19.9% | 4.17% | 11.00倍 | 0.61倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
市場注目の銘柄
チャート関連のコラム
