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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/10/02 | 3,590 | 3,620 | 3,555 | 3,615 | +40 | +1.1% | 19,000 |
| 2017/09/29 | 3,590 | 3,605 | 3,565 | 3,575 | +25 | +0.7% | 30,500 |
| 2017/09/28 | 3,525 | 3,565 | 3,505 | 3,550 | +25 | +0.7% | 20,800 |
| 2017/09/27 | 3,565 | 3,565 | 3,495 | 3,525 | +5 | +0.1% | 13,700 |
| 2017/09/26 | 3,510 | 3,525 | 3,485 | 3,520 | +10 | +0.3% | 32,900 |
| 2017/09/25 | 3,520 | 3,550 | 3,500 | 3,510 | +15 | +0.4% | 15,300 |
| 2017/09/22 | 3,530 | 3,550 | 3,495 | 3,495 | -60 | -1.7% | 17,700 |
| 2017/09/21 | 3,610 | 3,630 | 3,550 | 3,555 | -55 | -1.5% | 25,200 |
| 2017/09/20 | 3,685 | 3,685 | 3,585 | 3,610 | -75 | -2% | 21,800 |
| 2017/09/19 | 3,720 | 3,720 | 3,675 | 3,685 | +5 | +0.1% | 30,800 |
| 2017/09/15 | 3,635 | 3,685 | 3,620 | 3,680 | +60 | +1.7% | 24,000 |
| 2017/09/14 | 3,630 | 3,635 | 3,600 | 3,620 | +10 | +0.3% | 20,200 |
| 2017/09/13 | 3,605 | 3,640 | 3,605 | 3,610 | +10 | +0.3% | 15,800 |
| 2017/09/12 | 3,600 | 3,630 | 3,580 | 3,600 | +5 | +0.1% | 25,400 |
| 2017/09/11 | 3,545 | 3,595 | 3,545 | 3,595 | +70 | +2% | 17,500 |
| 2017/09/08 | 3,545 | 3,595 | 3,520 | 3,525 | -25 | -0.7% | 28,500 |
| 2017/09/07 | 3,500 | 3,570 | 3,500 | 3,550 | +50 | +1.4% | 23,800 |
| 2017/09/06 | 3,470 | 3,530 | 3,460 | 3,500 | +15 | +0.4% | 35,000 |
| 2017/09/05 | 3,530 | 3,540 | 3,470 | 3,485 | -45 | -1.3% | 32,000 |
| 2017/09/04 | 3,530 | 3,565 | 3,510 | 3,530 | -30 | -0.8% | 38,100 |
| 2017/09/01 | 3,550 | 3,585 | 3,515 | 3,560 | +35 | +1% | 31,100 |
| 2017/08/31 | 3,530 | 3,560 | 3,510 | 3,525 | +5 | +0.1% | 20,900 |
| 2017/08/30 | 3,520 | 3,655 | 3,505 | 3,520 | -10 | -0.3% | 33,700 |
| 2017/08/29 | 3,480 | 3,535 | 3,480 | 3,530 | +25 | +0.7% | 13,100 |
| 2017/08/28 | 3,490 | 3,510 | 3,475 | 3,505 | +5 | +0.1% | 30,600 |
| 2017/08/25 | 3,530 | 3,540 | 3,495 | 3,500 | -30 | -0.8% | 17,200 |
| 2017/08/24 | 3,520 | 3,550 | 3,520 | 3,530 | -5 | -0.1% | 19,400 |
1851～
1900
件表示中 / 3715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 | 227,500円 | -26.0% | -50.2% | 3.52% | 9.03倍 | 0.64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 |
| フォスタ電 | 142,900円 | -1.9% | -22.3% | 4.90% | 7.98倍 | 0.52倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| エンプラス | 367,000円 | -0.2% | -44.9% | 2.18% | 15.44倍 | 0.59倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 市光工 | 36,000円 | -3.6% | -4.9% | 3.89% | 8.88倍 | 0.49倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| 日本トリム | 400,000円 | +11.3% | +4.7% | 3.25% | 13.30倍 | 1.28倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
市場注目の銘柄
チャート関連のコラム
