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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,840 | 3,845 | 3,815 | 3,825 | -5 | -0.1% | 27,200 |
| 2017/12/13 | 3,795 | 3,845 | 3,795 | 3,830 | +35 | +0.9% | 29,900 |
| 2017/12/12 | 3,815 | 3,850 | 3,780 | 3,795 | -5 | -0.1% | 29,800 |
| 2017/12/11 | 3,790 | 3,800 | 3,775 | 3,800 | +30 | +0.8% | 20,500 |
| 2017/12/08 | 3,740 | 3,775 | 3,730 | 3,770 | +30 | +0.8% | 32,900 |
| 2017/12/07 | 3,725 | 3,760 | 3,720 | 3,740 | +45 | +1.2% | 24,600 |
| 2017/12/06 | 3,705 | 3,715 | 3,685 | 3,695 | -35 | -0.9% | 29,200 |
| 2017/12/05 | 3,680 | 3,740 | 3,665 | 3,730 | +45 | +1.2% | 35,000 |
| 2017/12/04 | 3,740 | 3,740 | 3,670 | 3,685 | -15 | -0.4% | 34,400 |
| 2017/12/01 | 3,730 | 3,760 | 3,690 | 3,700 | +5 | +0.1% | 41,700 |
| 2017/11/30 | 3,780 | 3,780 | 3,685 | 3,695 | -80 | -2.1% | 55,500 |
| 2017/11/29 | 3,750 | 3,785 | 3,750 | 3,775 | +30 | +0.8% | 37,500 |
| 2017/11/28 | 3,665 | 3,745 | 3,665 | 3,745 | +80 | +2.2% | 42,700 |
| 2017/11/27 | 3,670 | 3,670 | 3,635 | 3,665 | -15 | -0.4% | 18,900 |
| 2017/11/24 | 3,620 | 3,680 | 3,600 | 3,680 | +95 | +2.6% | 42,000 |
| 2017/11/22 | 3,660 | 3,660 | 3,585 | 3,585 | -65 | -1.8% | 46,900 |
| 2017/11/21 | 3,600 | 3,650 | 3,600 | 3,650 | +55 | +1.5% | 43,400 |
| 2017/11/20 | 3,580 | 3,615 | 3,545 | 3,595 | +25 | +0.7% | 37,900 |
| 2017/11/17 | 3,565 | 3,590 | 3,540 | 3,570 | +40 | +1.1% | 50,300 |
| 2017/11/16 | 3,500 | 3,560 | 3,500 | 3,530 | +30 | +0.9% | 41,400 |
| 2017/11/15 | 3,535 | 3,540 | 3,485 | 3,500 | -35 | -1% | 90,300 |
| 2017/11/14 | 3,545 | 3,555 | 3,520 | 3,535 | -10 | -0.3% | 38,800 |
| 2017/11/13 | 3,540 | 3,585 | 3,515 | 3,545 | +25 | +0.7% | 56,900 |
| 2017/11/10 | 3,490 | 3,530 | 3,490 | 3,520 | -5 | -0.1% | 42,300 |
| 2017/11/09 | 3,545 | 3,555 | 3,475 | 3,525 | +10 | +0.3% | 38,100 |
| 2017/11/08 | 3,550 | 3,550 | 3,505 | 3,515 | -40 | -1.1% | 25,100 |
| 2017/11/07 | 3,505 | 3,555 | 3,495 | 3,555 | +15 | +0.4% | 42,300 |
| 2017/11/06 | 3,590 | 3,605 | 3,530 | 3,540 | -70 | -1.9% | 27,100 |
| 2017/11/02 | 3,690 | 3,690 | 3,600 | 3,610 | -55 | -1.5% | 26,900 |
| 2017/11/01 | 3,585 | 3,670 | 3,570 | 3,665 | +115 | +3.2% | 53,400 |
| 2017/10/31 | 3,510 | 3,600 | 3,510 | 3,550 | +20 | +0.6% | 40,700 |
| 2017/10/30 | 3,545 | 3,545 | 3,500 | 3,530 | +5 | +0.1% | 118,700 |
| 2017/10/27 | 3,520 | 3,530 | 3,470 | 3,525 | +5 | +0.1% | 133,300 |
| 2017/10/26 | 3,515 | 3,565 | 3,510 | 3,520 | +5 | +0.1% | 37,900 |
| 2017/10/25 | 3,530 | 3,540 | 3,505 | 3,515 | -15 | -0.4% | 27,300 |
| 2017/10/24 | 3,520 | 3,535 | 3,510 | 3,530 | +10 | +0.3% | 27,300 |
| 2017/10/23 | 3,550 | 3,565 | 3,505 | 3,520 | -25 | -0.7% | 38,200 |
| 2017/10/20 | 3,585 | 3,590 | 3,540 | 3,545 | -55 | -1.5% | 23,400 |
| 2017/10/19 | 3,575 | 3,635 | 3,555 | 3,600 | +35 | +1% | 34,300 |
| 2017/10/18 | 3,565 | 3,570 | 3,520 | 3,565 | ±0 | ±0% | 29,600 |
| 2017/10/17 | 3,530 | 3,575 | 3,505 | 3,565 | +45 | +1.3% | 54,300 |
| 2017/10/16 | 3,555 | 3,580 | 3,490 | 3,520 | -10 | -0.3% | 51,100 |
| 2017/10/13 | 3,530 | 3,535 | 3,495 | 3,530 | ±0 | ±0% | 25,700 |
| 2017/10/12 | 3,530 | 3,550 | 3,520 | 3,530 | ±0 | ±0% | 19,200 |
| 2017/10/11 | 3,550 | 3,550 | 3,510 | 3,530 | -20 | -0.6% | 19,800 |
| 2017/10/10 | 3,510 | 3,560 | 3,505 | 3,550 | +50 | +1.4% | 39,900 |
| 2017/10/06 | 3,545 | 3,555 | 3,495 | 3,500 | -45 | -1.3% | 25,000 |
| 2017/10/05 | 3,585 | 3,605 | 3,545 | 3,545 | -40 | -1.1% | 12,100 |
| 2017/10/04 | 3,680 | 3,680 | 3,575 | 3,585 | -55 | -1.5% | 17,200 |
| 2017/10/03 | 3,655 | 3,670 | 3,625 | 3,640 | +25 | +0.7% | 26,500 |
1801～
1850
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
