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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,620 | 3,660 | 3,595 | 3,635 | -10 | -0.3% | 22,600 |
| 2018/02/28 | 3,685 | 3,710 | 3,645 | 3,645 | -55 | -1.5% | 23,700 |
| 2018/02/27 | 3,645 | 3,705 | 3,625 | 3,700 | +100 | +2.8% | 31,500 |
| 2018/02/26 | 3,675 | 3,675 | 3,575 | 3,600 | -20 | -0.6% | 35,700 |
| 2018/02/23 | 3,675 | 3,685 | 3,610 | 3,620 | -55 | -1.5% | 23,900 |
| 2018/02/22 | 3,665 | 3,695 | 3,640 | 3,675 | +80 | +2.2% | 48,300 |
| 2018/02/21 | 3,545 | 3,605 | 3,530 | 3,595 | +35 | +1% | 33,800 |
| 2018/02/20 | 3,560 | 3,580 | 3,510 | 3,560 | +65 | +1.9% | 47,600 |
| 2018/02/19 | 3,485 | 3,505 | 3,465 | 3,495 | +75 | +2.2% | 21,000 |
| 2018/02/16 | 3,450 | 3,470 | 3,410 | 3,420 | +40 | +1.2% | 42,000 |
| 2018/02/15 | 3,360 | 3,430 | 3,345 | 3,380 | +35 | +1% | 31,000 |
| 2018/02/14 | 3,410 | 3,450 | 3,340 | 3,345 | -65 | -1.9% | 45,500 |
| 2018/02/13 | 3,450 | 3,465 | 3,400 | 3,410 | -10 | -0.3% | 51,900 |
| 2018/02/09 | 3,460 | 3,470 | 3,395 | 3,420 | -125 | -3.5% | 51,600 |
| 2018/02/08 | 3,560 | 3,590 | 3,535 | 3,545 | -5 | -0.1% | 46,000 |
| 2018/02/07 | 3,660 | 3,715 | 3,540 | 3,550 | -80 | -2.2% | 89,700 |
| 2018/02/06 | 3,610 | 3,645 | 3,540 | 3,630 | -185 | -4.8% | 107,700 |
| 2018/02/05 | 3,875 | 3,875 | 3,785 | 3,815 | -90 | -2.3% | 81,800 |
| 2018/02/02 | 3,910 | 3,910 | 3,845 | 3,905 | -40 | -1% | 37,600 |
| 2018/02/01 | 3,780 | 3,945 | 3,780 | 3,945 | +170 | +4.5% | 75,100 |
| 2018/01/31 | 3,915 | 3,920 | 3,765 | 3,775 | -420 | -10% | 207,400 |
| 2018/01/30 | 4,215 | 4,225 | 4,195 | 4,195 | -20 | -0.5% | 20,300 |
| 2018/01/29 | 4,200 | 4,245 | 4,175 | 4,215 | +35 | +0.8% | 31,900 |
| 2018/01/26 | 4,160 | 4,205 | 4,160 | 4,180 | -10 | -0.2% | 26,700 |
| 2018/01/25 | 4,190 | 4,215 | 4,155 | 4,190 | ±0 | ±0% | 34,000 |
| 2018/01/24 | 4,175 | 4,205 | 4,130 | 4,190 | +20 | +0.5% | 20,700 |
| 2018/01/23 | 4,200 | 4,225 | 4,160 | 4,170 | +5 | +0.1% | 23,200 |
| 2018/01/22 | 4,130 | 4,175 | 4,130 | 4,165 | +35 | +0.8% | 20,000 |
| 2018/01/19 | 4,080 | 4,140 | 4,035 | 4,130 | +50 | +1.2% | 30,300 |
| 2018/01/18 | 4,145 | 4,145 | 4,075 | 4,080 | -30 | -0.7% | 39,900 |
| 2018/01/17 | 4,135 | 4,165 | 4,100 | 4,110 | -10 | -0.2% | 24,100 |
| 2018/01/16 | 4,175 | 4,175 | 4,105 | 4,120 | -65 | -1.6% | 23,600 |
| 2018/01/15 | 4,230 | 4,230 | 4,145 | 4,185 | ±0 | ±0% | 37,900 |
| 2018/01/12 | 4,080 | 4,210 | 4,080 | 4,185 | +105 | +2.6% | 69,200 |
| 2018/01/11 | 4,080 | 4,100 | 4,050 | 4,080 | -20 | -0.5% | 61,100 |
| 2018/01/10 | 4,125 | 4,140 | 4,080 | 4,100 | -25 | -0.6% | 31,300 |
| 2018/01/09 | 4,100 | 4,170 | 4,075 | 4,125 | +35 | +0.9% | 51,700 |
| 2018/01/05 | 4,050 | 4,095 | 4,035 | 4,090 | +70 | +1.7% | 28,900 |
| 2018/01/04 | 3,920 | 4,025 | 3,920 | 4,020 | +145 | +3.7% | 29,500 |
| 2017/12/29 | 3,915 | 3,925 | 3,865 | 3,875 | -40 | -1% | 26,000 |
| 2017/12/28 | 3,960 | 3,960 | 3,915 | 3,915 | -60 | -1.5% | 18,500 |
| 2017/12/27 | 4,000 | 4,025 | 3,965 | 3,975 | ±0 | ±0% | 13,600 |
| 2017/12/26 | 4,040 | 4,060 | 3,975 | 3,975 | -60 | -1.5% | 19,400 |
| 2017/12/25 | 4,005 | 4,035 | 3,990 | 4,035 | +40 | +1% | 26,400 |
| 2017/12/22 | 4,065 | 4,070 | 3,995 | 3,995 | -70 | -1.7% | 25,900 |
| 2017/12/21 | 4,105 | 4,130 | 4,050 | 4,065 | -40 | -1% | 55,100 |
| 2017/12/20 | 4,160 | 4,170 | 4,095 | 4,105 | -55 | -1.3% | 41,900 |
| 2017/12/19 | 4,035 | 4,165 | 4,035 | 4,160 | +135 | +3.4% | 65,700 |
| 2017/12/18 | 3,900 | 4,035 | 3,885 | 4,025 | +135 | +3.5% | 85,100 |
| 2017/12/15 | 3,860 | 3,905 | 3,800 | 3,890 | +65 | +1.7% | 82,700 |
1751～
1800
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
