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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,245 | 3,260 | 3,195 | 3,240 | -10 | -0.3% | 90,600 |
| 2017/05/09 | 3,255 | 3,275 | 3,225 | 3,250 | -40 | -1.2% | 108,500 |
| 2017/05/08 | 3,215 | 3,295 | 3,215 | 3,290 | +95 | +3% | 56,000 |
| 2017/05/02 | 3,155 | 3,220 | 3,150 | 3,195 | +55 | +1.8% | 69,100 |
| 2017/05/01 | 3,125 | 3,185 | 3,125 | 3,140 | -15 | -0.5% | 49,800 |
| 2017/04/28 | 3,120 | 3,175 | 3,115 | 3,155 | ±0 | ±0% | 92,800 |
| 2017/04/27 | 3,185 | 3,225 | 3,150 | 3,155 | -50 | -1.6% | 55,000 |
| 2017/04/26 | 3,200 | 3,225 | 3,180 | 3,205 | +50 | +1.6% | 29,200 |
| 2017/04/25 | 3,140 | 3,190 | 3,140 | 3,155 | +10 | +0.3% | 48,800 |
| 2017/04/24 | 3,160 | 3,195 | 3,145 | 3,145 | -10 | -0.3% | 33,200 |
| 2017/04/21 | 3,125 | 3,170 | 3,120 | 3,155 | +35 | +1.1% | 18,900 |
| 2017/04/20 | 3,145 | 3,165 | 3,120 | 3,120 | -25 | -0.8% | 31,400 |
| 2017/04/19 | 3,105 | 3,165 | 3,105 | 3,145 | +10 | +0.3% | 17,300 |
| 2017/04/18 | 3,135 | 3,145 | 3,105 | 3,135 | +45 | +1.5% | 27,500 |
| 2017/04/17 | 3,030 | 3,095 | 3,030 | 3,090 | +40 | +1.3% | 21,200 |
| 2017/04/14 | 3,070 | 3,095 | 3,050 | 3,050 | -45 | -1.5% | 23,000 |
| 2017/04/13 | 3,075 | 3,110 | 3,065 | 3,095 | -25 | -0.8% | 25,600 |
| 2017/04/12 | 3,120 | 3,140 | 3,105 | 3,120 | -25 | -0.8% | 31,600 |
| 2017/04/11 | 3,185 | 3,200 | 3,145 | 3,145 | -50 | -1.6% | 28,400 |
| 2017/04/10 | 3,175 | 3,235 | 3,175 | 3,195 | +20 | +0.6% | 35,200 |
| 2017/04/07 | 3,200 | 3,230 | 3,175 | 3,175 | ±0 | ±0% | 39,400 |
| 2017/04/06 | 3,255 | 3,255 | 3,175 | 3,175 | -90 | -2.8% | 28,000 |
| 2017/04/05 | 3,250 | 3,275 | 3,245 | 3,265 | +25 | +0.8% | 29,000 |
| 2017/04/04 | 3,260 | 3,260 | 3,220 | 3,240 | -35 | -1.1% | 34,000 |
| 2017/04/03 | 3,260 | 3,295 | 3,230 | 3,275 | +60 | +1.9% | 32,600 |
| 2017/03/31 | 3,345 | 3,345 | 3,215 | 3,215 | -130 | -3.9% | 56,200 |
| 2017/03/30 | 3,340 | 3,365 | 3,325 | 3,345 | +5 | +0.1% | 25,400 |
| 2017/03/29 | 3,350 | 3,370 | 3,325 | 3,340 | -30 | -0.9% | 19,700 |
| 2017/03/28 | 3,345 | 3,370 | 3,330 | 3,370 | +20 | +0.6% | 42,100 |
| 2017/03/27 | 3,345 | 3,355 | 3,295 | 3,350 | -25 | -0.7% | 35,000 |
| 2017/03/24 | 3,340 | 3,390 | 3,330 | 3,375 | +30 | +0.9% | 25,500 |
| 2017/03/23 | 3,360 | 3,370 | 3,340 | 3,345 | -30 | -0.9% | 19,600 |
| 2017/03/22 | 3,375 | 3,395 | 3,375 | 3,375 | -45 | -1.3% | 17,800 |
| 2017/03/21 | 3,370 | 3,435 | 3,370 | 3,420 | +10 | +0.3% | 23,000 |
| 2017/03/17 | 3,410 | 3,420 | 3,365 | 3,410 | -5 | -0.1% | 31,100 |
| 2017/03/16 | 3,400 | 3,435 | 3,390 | 3,415 | +15 | +0.4% | 26,000 |
| 2017/03/15 | 3,400 | 3,410 | 3,350 | 3,400 | -20 | -0.6% | 21,800 |
| 2017/03/14 | 3,440 | 3,440 | 3,390 | 3,420 | -15 | -0.4% | 27,300 |
| 2017/03/13 | 3,410 | 3,440 | 3,400 | 3,435 | +30 | +0.9% | 27,700 |
| 2017/03/10 | 3,395 | 3,440 | 3,380 | 3,405 | +25 | +0.7% | 50,600 |
| 2017/03/09 | 3,370 | 3,390 | 3,350 | 3,380 | +10 | +0.3% | 22,100 |
| 2017/03/08 | 3,395 | 3,395 | 3,350 | 3,370 | -20 | -0.6% | 17,600 |
| 2017/03/07 | 3,365 | 3,390 | 3,345 | 3,390 | +30 | +0.9% | 32,700 |
| 2017/03/06 | 3,360 | 3,375 | 3,330 | 3,360 | -5 | -0.1% | 29,700 |
| 2017/03/03 | 3,355 | 3,370 | 3,350 | 3,365 | -10 | -0.3% | 17,400 |
| 2017/03/02 | 3,400 | 3,410 | 3,360 | 3,375 | -10 | -0.3% | 48,400 |
| 2017/03/01 | 3,315 | 3,390 | 3,275 | 3,385 | +70 | +2.1% | 56,600 |
| 2017/02/28 | 3,300 | 3,335 | 3,280 | 3,315 | +5 | +0.2% | 30,800 |
| 2017/02/27 | 3,310 | 3,330 | 3,280 | 3,310 | -45 | -1.3% | 36,700 |
| 2017/02/24 | 3,320 | 3,370 | 3,315 | 3,355 | +5 | +0.1% | 24,300 |
1951～
2000
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
