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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 4,160 | 4,185 | 4,120 | 4,150 | -5 | -0.1% | 21,400 |
| 2018/05/15 | 4,200 | 4,215 | 4,145 | 4,155 | -80 | -1.9% | 36,600 |
| 2018/05/14 | 4,260 | 4,265 | 4,200 | 4,235 | ±0 | ±0% | 32,200 |
| 2018/05/11 | 4,250 | 4,255 | 4,210 | 4,235 | +5 | +0.1% | 28,500 |
| 2018/05/10 | 4,240 | 4,245 | 4,170 | 4,230 | +50 | +1.2% | 31,900 |
| 2018/05/09 | 4,320 | 4,385 | 4,145 | 4,180 | -110 | -2.6% | 74,100 |
| 2018/05/08 | 4,205 | 4,355 | 4,185 | 4,290 | +85 | +2% | 61,100 |
| 2018/05/07 | 4,100 | 4,215 | 4,085 | 4,205 | +100 | +2.4% | 36,000 |
| 2018/05/02 | 4,130 | 4,135 | 4,070 | 4,105 | -25 | -0.6% | 58,500 |
| 2018/05/01 | 4,050 | 4,160 | 4,050 | 4,130 | +105 | +2.6% | 66,600 |
| 2018/04/27 | 3,900 | 4,090 | 3,900 | 4,025 | +330 | +8.9% | 120,000 |
| 2018/04/26 | 3,660 | 3,710 | 3,645 | 3,695 | +35 | +1% | 33,200 |
| 2018/04/25 | 3,650 | 3,690 | 3,645 | 3,660 | -20 | -0.5% | 21,500 |
| 2018/04/24 | 3,625 | 3,695 | 3,625 | 3,680 | +55 | +1.5% | 32,100 |
| 2018/04/23 | 3,630 | 3,635 | 3,605 | 3,625 | +10 | +0.3% | 21,400 |
| 2018/04/20 | 3,625 | 3,635 | 3,605 | 3,615 | -10 | -0.3% | 17,500 |
| 2018/04/19 | 3,620 | 3,645 | 3,610 | 3,625 | +5 | +0.1% | 29,600 |
| 2018/04/18 | 3,585 | 3,645 | 3,575 | 3,620 | +35 | +1% | 21,900 |
| 2018/04/17 | 3,620 | 3,620 | 3,565 | 3,585 | -35 | -1% | 9,900 |
| 2018/04/16 | 3,625 | 3,630 | 3,615 | 3,620 | +5 | +0.1% | 6,000 |
| 2018/04/13 | 3,595 | 3,635 | 3,590 | 3,615 | +35 | +1% | 12,400 |
| 2018/04/12 | 3,580 | 3,580 | 3,555 | 3,580 | +5 | +0.1% | 15,100 |
| 2018/04/11 | 3,605 | 3,615 | 3,555 | 3,575 | -30 | -0.8% | 16,800 |
| 2018/04/10 | 3,635 | 3,635 | 3,580 | 3,605 | +5 | +0.1% | 24,600 |
| 2018/04/09 | 3,610 | 3,625 | 3,590 | 3,600 | +15 | +0.4% | 14,800 |
| 2018/04/06 | 3,600 | 3,605 | 3,565 | 3,585 | -10 | -0.3% | 23,300 |
| 2018/04/05 | 3,630 | 3,630 | 3,585 | 3,595 | -35 | -1% | 37,900 |
| 2018/04/04 | 3,645 | 3,645 | 3,615 | 3,630 | +20 | +0.6% | 23,300 |
| 2018/04/03 | 3,590 | 3,625 | 3,570 | 3,610 | +5 | +0.1% | 21,000 |
| 2018/04/02 | 3,660 | 3,660 | 3,590 | 3,605 | -5 | -0.1% | 22,400 |
| 2018/03/30 | 3,570 | 3,610 | 3,520 | 3,610 | +95 | +2.7% | 23,400 |
| 2018/03/29 | 3,565 | 3,565 | 3,465 | 3,515 | -25 | -0.7% | 17,400 |
| 2018/03/28 | 3,530 | 3,565 | 3,505 | 3,540 | +5 | +0.1% | 22,200 |
| 2018/03/27 | 3,485 | 3,555 | 3,480 | 3,535 | +50 | +1.4% | 22,100 |
| 2018/03/26 | 3,410 | 3,485 | 3,355 | 3,485 | +75 | +2.2% | 43,700 |
| 2018/03/23 | 3,535 | 3,535 | 3,390 | 3,410 | -170 | -4.7% | 47,500 |
| 2018/03/22 | 3,600 | 3,600 | 3,545 | 3,580 | +40 | +1.1% | 21,600 |
| 2018/03/20 | 3,565 | 3,570 | 3,515 | 3,540 | -25 | -0.7% | 26,400 |
| 2018/03/19 | 3,575 | 3,595 | 3,525 | 3,565 | -10 | -0.3% | 22,100 |
| 2018/03/16 | 3,635 | 3,635 | 3,570 | 3,575 | -60 | -1.7% | 26,800 |
| 2018/03/15 | 3,590 | 3,650 | 3,570 | 3,635 | +60 | +1.7% | 26,400 |
| 2018/03/14 | 3,610 | 3,620 | 3,550 | 3,575 | -40 | -1.1% | 34,700 |
| 2018/03/13 | 3,600 | 3,625 | 3,580 | 3,615 | +20 | +0.6% | 19,200 |
| 2018/03/12 | 3,575 | 3,605 | 3,570 | 3,595 | +45 | +1.3% | 15,100 |
| 2018/03/09 | 3,590 | 3,605 | 3,520 | 3,550 | -5 | -0.1% | 31,600 |
| 2018/03/08 | 3,585 | 3,600 | 3,540 | 3,555 | +5 | +0.1% | 18,200 |
| 2018/03/07 | 3,605 | 3,625 | 3,550 | 3,550 | -55 | -1.5% | 18,200 |
| 2018/03/06 | 3,595 | 3,650 | 3,595 | 3,605 | +25 | +0.7% | 12,700 |
| 2018/03/05 | 3,590 | 3,635 | 3,550 | 3,580 | -10 | -0.3% | 28,900 |
| 2018/03/02 | 3,635 | 3,690 | 3,585 | 3,590 | -45 | -1.2% | 42,400 |
1701～
1750
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 | 207,100円 | -4.0% | +218.4% | 4.83% | 5.33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 | 98,100円 | 0.0% | +215.1% | 5.40% | 10.13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 | 104,000円 | +6.5% | +5.1% | 3.85% | 13.04倍 | 0.65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 | 272,300円 | +1.9% | -11.9% | 4.41% | 8.83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 | 330,500円 | +14.0% | +61.5% | 1.97% | 19.62倍 | 1.05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
