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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,535 | 3,545 | 3,460 | 3,545 | +40 | +1.1% | 35,100 |
| 2018/12/18 | 3,650 | 3,650 | 3,505 | 3,505 | -165 | -4.5% | 41,100 |
| 2018/12/17 | 3,695 | 3,705 | 3,665 | 3,670 | -45 | -1.2% | 14,800 |
| 2018/12/14 | 3,730 | 3,760 | 3,710 | 3,715 | -60 | -1.6% | 39,700 |
| 2018/12/13 | 3,750 | 3,790 | 3,740 | 3,775 | +25 | +0.7% | 25,700 |
| 2018/12/12 | 3,670 | 3,750 | 3,670 | 3,750 | +80 | +2.2% | 27,400 |
| 2018/12/11 | 3,680 | 3,700 | 3,650 | 3,670 | -50 | -1.3% | 46,100 |
| 2018/12/10 | 3,820 | 3,820 | 3,705 | 3,720 | -105 | -2.7% | 25,100 |
| 2018/12/07 | 3,875 | 3,880 | 3,815 | 3,825 | -5 | -0.1% | 19,200 |
| 2018/12/06 | 3,865 | 3,900 | 3,815 | 3,830 | -35 | -0.9% | 47,700 |
| 2018/12/05 | 3,850 | 3,895 | 3,850 | 3,865 | -45 | -1.2% | 21,200 |
| 2018/12/04 | 3,970 | 4,040 | 3,910 | 3,910 | -45 | -1.1% | 34,300 |
| 2018/12/03 | 3,920 | 3,965 | 3,920 | 3,955 | +65 | +1.7% | 19,200 |
| 2018/11/30 | 3,915 | 3,945 | 3,890 | 3,890 | -5 | -0.1% | 43,400 |
| 2018/11/29 | 3,940 | 3,940 | 3,895 | 3,895 | +15 | +0.4% | 27,900 |
| 2018/11/28 | 3,855 | 3,890 | 3,845 | 3,880 | +15 | +0.4% | 32,600 |
| 2018/11/27 | 3,860 | 3,885 | 3,830 | 3,865 | +25 | +0.7% | 36,300 |
| 2018/11/26 | 3,850 | 3,875 | 3,830 | 3,840 | -10 | -0.3% | 29,000 |
| 2018/11/22 | 3,815 | 3,855 | 3,795 | 3,850 | +35 | +0.9% | 21,300 |
| 2018/11/21 | 3,780 | 3,830 | 3,765 | 3,815 | +5 | +0.1% | 30,600 |
| 2018/11/20 | 3,805 | 3,850 | 3,790 | 3,810 | -25 | -0.7% | 32,500 |
| 2018/11/19 | 3,825 | 3,860 | 3,825 | 3,835 | +10 | +0.3% | 20,900 |
| 2018/11/16 | 3,845 | 3,845 | 3,805 | 3,825 | ±0 | ±0% | 17,300 |
| 2018/11/15 | 3,825 | 3,855 | 3,810 | 3,825 | ±0 | ±0% | 25,100 |
| 2018/11/14 | 3,845 | 3,880 | 3,825 | 3,825 | -5 | -0.1% | 27,700 |
| 2018/11/13 | 3,855 | 3,855 | 3,795 | 3,830 | -85 | -2.2% | 37,700 |
| 2018/11/12 | 3,920 | 3,930 | 3,885 | 3,915 | -10 | -0.3% | 23,800 |
| 2018/11/09 | 3,940 | 3,965 | 3,900 | 3,925 | -15 | -0.4% | 43,400 |
| 2018/11/08 | 3,950 | 3,975 | 3,925 | 3,940 | +40 | +1% | 43,500 |
| 2018/11/07 | 3,825 | 3,935 | 3,825 | 3,900 | +80 | +2.1% | 43,700 |
| 2018/11/06 | 3,795 | 3,855 | 3,775 | 3,820 | +35 | +0.9% | 43,100 |
| 2018/11/05 | 3,790 | 3,815 | 3,745 | 3,785 | -40 | -1% | 43,300 |
| 2018/11/02 | 3,715 | 3,825 | 3,710 | 3,825 | +80 | +2.1% | 131,400 |
| 2018/11/01 | 3,755 | 3,765 | 3,715 | 3,745 | -20 | -0.5% | 76,900 |
| 2018/10/31 | 3,665 | 3,765 | 3,610 | 3,765 | +105 | +2.9% | 110,500 |
| 2018/10/30 | 3,785 | 3,785 | 3,460 | 3,660 | -185 | -4.8% | 336,800 |
| 2018/10/29 | 3,875 | 3,970 | 3,840 | 3,845 | -30 | -0.8% | 198,900 |
| 2018/10/26 | 3,955 | 3,960 | 3,845 | 3,875 | -55 | -1.4% | 66,400 |
| 2018/10/25 | 3,985 | 4,040 | 3,925 | 3,930 | -90 | -2.2% | 49,500 |
| 2018/10/24 | 4,040 | 4,080 | 4,020 | 4,020 | ±0 | ±0% | 45,500 |
| 2018/10/23 | 4,100 | 4,100 | 4,015 | 4,020 | -80 | -2% | 35,300 |
| 2018/10/22 | 4,040 | 4,120 | 4,025 | 4,100 | +25 | +0.6% | 34,100 |
| 2018/10/19 | 4,080 | 4,090 | 4,065 | 4,075 | +15 | +0.4% | 47,000 |
| 2018/10/18 | 4,090 | 4,135 | 4,055 | 4,060 | -30 | -0.7% | 58,900 |
| 2018/10/17 | 4,025 | 4,120 | 4,025 | 4,090 | +100 | +2.5% | 51,500 |
| 2018/10/16 | 3,950 | 4,000 | 3,950 | 3,990 | +40 | +1% | 25,700 |
| 2018/10/15 | 4,005 | 4,010 | 3,950 | 3,950 | -85 | -2.1% | 42,600 |
| 2018/10/12 | 3,980 | 4,075 | 3,980 | 4,035 | +75 | +1.9% | 60,700 |
| 2018/10/11 | 3,915 | 3,960 | 3,860 | 3,960 | -50 | -1.2% | 83,300 |
| 2018/10/10 | 4,020 | 4,040 | 3,990 | 4,010 | -5 | -0.1% | 38,500 |
1551～
1600
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
