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 |
|---|---|---|---|---|---|---|---|
| 2017/09/14 | 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 |
| 2017/08/23 | 3,600 | 3,600 | 3,525 | 3,535 | -20 | -0.6% | 29,200 |
| 2017/08/22 | 3,575 | 3,595 | 3,540 | 3,555 | -20 | -0.6% | 25,400 |
| 2017/08/21 | 3,520 | 3,580 | 3,515 | 3,575 | +45 | +1.3% | 23,800 |
| 2017/08/18 | 3,525 | 3,570 | 3,515 | 3,530 | -55 | -1.5% | 34,800 |
| 2017/08/17 | 3,555 | 3,610 | 3,525 | 3,585 | +5 | +0.1% | 33,700 |
| 2017/08/16 | 3,575 | 3,615 | 3,575 | 3,580 | -25 | -0.7% | 18,300 |
| 2017/08/15 | 3,635 | 3,650 | 3,585 | 3,605 | +5 | +0.1% | 37,600 |
| 2017/08/14 | 3,625 | 3,640 | 3,600 | 3,600 | -45 | -1.2% | 30,400 |
| 2017/08/10 | 3,665 | 3,695 | 3,635 | 3,645 | -30 | -0.8% | 20,700 |
| 2017/08/09 | 3,670 | 3,715 | 3,660 | 3,675 | +10 | +0.3% | 46,200 |
| 2017/08/08 | 3,640 | 3,715 | 3,640 | 3,665 | +10 | +0.3% | 47,800 |
| 2017/08/07 | 3,730 | 3,750 | 3,645 | 3,655 | -80 | -2.1% | 66,900 |
| 2017/08/04 | 3,735 | 3,760 | 3,720 | 3,735 | -40 | -1.1% | 51,800 |
| 2017/08/03 | 3,730 | 3,775 | 3,730 | 3,775 | +25 | +0.7% | 44,100 |
| 2017/08/02 | 3,770 | 3,800 | 3,705 | 3,750 | -45 | -1.2% | 81,700 |
| 2017/08/01 | 3,715 | 3,860 | 3,700 | 3,795 | +100 | +2.7% | 61,100 |
| 2017/07/31 | 3,745 | 3,890 | 3,690 | 3,695 | +10 | +0.3% | 185,500 |
| 2017/07/28 | 3,720 | 3,735 | 3,670 | 3,685 | -25 | -0.7% | 113,400 |
| 2017/07/27 | 3,635 | 3,740 | 3,585 | 3,710 | +345 | +10.3% | 296,800 |
| 2017/07/26 | 3,360 | 3,375 | 3,310 | 3,365 | +5 | +0.1% | 52,300 |
| 2017/07/25 | 3,390 | 3,390 | 3,350 | 3,360 | -25 | -0.7% | 25,900 |
| 2017/07/24 | 3,315 | 3,390 | 3,315 | 3,385 | +35 | +1% | 29,900 |
| 2017/07/21 | 3,355 | 3,365 | 3,325 | 3,350 | -5 | -0.1% | 15,700 |
| 2017/07/20 | 3,340 | 3,365 | 3,330 | 3,355 | +20 | +0.6% | 27,100 |
| 2017/07/19 | 3,355 | 3,375 | 3,335 | 3,335 | -45 | -1.3% | 31,400 |
| 2017/07/18 | 3,350 | 3,385 | 3,320 | 3,380 | +30 | +0.9% | 43,200 |
| 2017/07/14 | 3,325 | 3,355 | 3,315 | 3,350 | +40 | +1.2% | 39,400 |
| 2017/07/13 | 3,290 | 3,320 | 3,290 | 3,310 | +25 | +0.8% | 28,200 |
| 2017/07/12 | 3,265 | 3,295 | 3,260 | 3,285 | +20 | +0.6% | 37,200 |
| 2017/07/11 | 3,250 | 3,275 | 3,250 | 3,265 | +15 | +0.5% | 17,500 |
| 2017/07/10 | 3,230 | 3,265 | 3,230 | 3,250 | +35 | +1.1% | 29,200 |
| 2017/07/07 | 3,170 | 3,230 | 3,170 | 3,215 | +25 | +0.8% | 33,700 |
| 2017/07/06 | 3,180 | 3,200 | 3,170 | 3,190 | -10 | -0.3% | 25,800 |
| 2017/07/05 | 3,185 | 3,210 | 3,175 | 3,200 | +5 | +0.2% | 19,900 |
1951～
2000
件表示中 / 3781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 | 366,500円 | -26.0% | -50.2% | 2.18% | 13.85倍 | 0.98倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| 寺崎電気 | 376,000円 | +5.3% | -2.7% | 1.14% | 11.78倍 | 0.95倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| ヤーマン | 82,000円 | -28.1% | - | 1.65% | 180.62倍 | 1.74倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| ミツバ | 99,300円 | -8.4% | -24.2% | 1.51% | 6.32倍 | 0.54倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 古河池 | 139,300円 | -1.0% | -17.9% | 0.00% | 11.25倍 | 1.15倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
