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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,630 | 3,665 | 3,620 | 3,640 | -60 | -1.6% | 26,800 |
| 2019/03/07 | 3,700 | 3,705 | 3,670 | 3,700 | -30 | -0.8% | 15,900 |
| 2019/03/06 | 3,695 | 3,730 | 3,695 | 3,730 | +5 | +0.1% | 15,800 |
| 2019/03/05 | 3,770 | 3,770 | 3,695 | 3,725 | -55 | -1.5% | 28,200 |
| 2019/03/04 | 3,775 | 3,780 | 3,745 | 3,780 | +10 | +0.3% | 27,900 |
| 2019/03/01 | 3,805 | 3,875 | 3,750 | 3,770 | -70 | -1.8% | 30,100 |
| 2019/02/28 | 3,855 | 3,865 | 3,790 | 3,840 | -25 | -0.6% | 26,900 |
| 2019/02/27 | 3,845 | 3,935 | 3,820 | 3,865 | -10 | -0.3% | 128,400 |
| 2019/02/26 | 3,925 | 3,925 | 3,860 | 3,875 | -25 | -0.6% | 18,000 |
| 2019/02/25 | 3,965 | 3,965 | 3,885 | 3,900 | +5 | +0.1% | 19,700 |
| 2019/02/22 | 3,950 | 3,950 | 3,895 | 3,895 | -65 | -1.6% | 20,800 |
| 2019/02/21 | 3,995 | 3,995 | 3,945 | 3,960 | -30 | -0.8% | 16,600 |
| 2019/02/20 | 4,010 | 4,010 | 3,975 | 3,990 | ±0 | ±0% | 26,800 |
| 2019/02/19 | 4,010 | 4,020 | 3,980 | 3,990 | -20 | -0.5% | 27,300 |
| 2019/02/18 | 4,040 | 4,040 | 3,975 | 4,010 | +40 | +1% | 36,700 |
| 2019/02/15 | 4,025 | 4,025 | 3,960 | 3,970 | -55 | -1.4% | 25,500 |
| 2019/02/14 | 4,065 | 4,090 | 3,995 | 4,025 | +30 | +0.8% | 37,700 |
| 2019/02/13 | 3,995 | 4,020 | 3,975 | 3,995 | +15 | +0.4% | 24,600 |
| 2019/02/12 | 4,130 | 4,130 | 3,970 | 3,980 | +25 | +0.6% | 38,500 |
| 2019/02/08 | 3,965 | 3,980 | 3,915 | 3,955 | -25 | -0.6% | 48,700 |
| 2019/02/07 | 4,020 | 4,035 | 3,940 | 3,980 | -20 | -0.5% | 50,900 |
| 2019/02/06 | 4,010 | 4,095 | 3,950 | 4,000 | +60 | +1.5% | 75,100 |
| 2019/02/05 | 3,880 | 3,970 | 3,875 | 3,940 | +120 | +3.1% | 41,600 |
| 2019/02/04 | 3,865 | 3,925 | 3,795 | 3,820 | +95 | +2.6% | 46,900 |
| 2019/02/01 | 3,580 | 3,815 | 3,575 | 3,725 | +210 | +6% | 80,400 |
| 2019/01/31 | 3,510 | 3,545 | 3,490 | 3,515 | +60 | +1.7% | 34,400 |
| 2019/01/30 | 3,490 | 3,535 | 3,455 | 3,455 | -35 | -1% | 32,000 |
| 2019/01/29 | 3,490 | 3,500 | 3,455 | 3,490 | ±0 | ±0% | 40,300 |
| 2019/01/28 | 3,485 | 3,495 | 3,465 | 3,490 | +5 | +0.1% | 26,200 |
| 2019/01/25 | 3,525 | 3,555 | 3,485 | 3,485 | -15 | -0.4% | 29,300 |
| 2019/01/24 | 3,475 | 3,510 | 3,445 | 3,500 | +45 | +1.3% | 30,900 |
| 2019/01/23 | 3,490 | 3,500 | 3,455 | 3,455 | -35 | -1% | 35,200 |
| 2019/01/22 | 3,570 | 3,570 | 3,490 | 3,490 | -55 | -1.6% | 22,000 |
| 2019/01/21 | 3,485 | 3,555 | 3,480 | 3,545 | +80 | +2.3% | 36,800 |
| 2019/01/18 | 3,450 | 3,525 | 3,450 | 3,465 | +15 | +0.4% | 33,100 |
| 2019/01/17 | 3,450 | 3,475 | 3,415 | 3,450 | +15 | +0.4% | 27,600 |
| 2019/01/16 | 3,510 | 3,510 | 3,425 | 3,435 | -5 | -0.1% | 27,600 |
| 2019/01/15 | 3,410 | 3,460 | 3,385 | 3,440 | +30 | +0.9% | 32,000 |
| 2019/01/11 | 3,420 | 3,450 | 3,410 | 3,410 | +5 | +0.1% | 20,200 |
| 2019/01/10 | 3,460 | 3,460 | 3,375 | 3,405 | -60 | -1.7% | 23,100 |
| 2019/01/09 | 3,450 | 3,480 | 3,415 | 3,465 | +85 | +2.5% | 26,400 |
| 2019/01/08 | 3,455 | 3,455 | 3,375 | 3,380 | -5 | -0.1% | 33,100 |
| 2019/01/07 | 3,320 | 3,390 | 3,320 | 3,385 | +135 | +4.2% | 18,200 |
| 2019/01/04 | 3,280 | 3,280 | 3,185 | 3,250 | -40 | -1.2% | 33,300 |
| 2018/12/28 | 3,230 | 3,320 | 3,210 | 3,290 | -10 | -0.3% | 33,900 |
| 2018/12/27 | 3,195 | 3,315 | 3,195 | 3,300 | +175 | +5.6% | 34,000 |
| 2018/12/26 | 3,130 | 3,165 | 3,060 | 3,125 | +132 | +4.4% | 44,500 |
| 2018/12/25 | 3,060 | 3,065 | 2,969 | 2,993 | -232 | -7.2% | 62,900 |
| 2018/12/21 | 3,340 | 3,345 | 3,215 | 3,225 | -185 | -5.4% | 47,100 |
| 2018/12/20 | 3,500 | 3,530 | 3,400 | 3,410 | -135 | -3.8% | 54,800 |
1501～
1550
件表示中 / 3692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 | 208,500円 | -4.0% | +218.4% | 4.80% | 5.37倍 | 0.53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 |
| スミダコーポ | 98,600円 | 0.0% | +215.1% | 5.38% | 10.18倍 | 0.56倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| ＴＯＡ | 93,500円 | +6.5% | +5.1% | 4.28% | 11.72倍 | 0.58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 |
| 千代インテ | 272,900円 | +1.9% | -11.9% | 4.40% | 8.85倍 | 0.66倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| 精工技研 | 336,000円 | +14.0% | +61.5% | 1.93% | 19.95倍 | 1.07倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
