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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,330 | 3,355 | 3,285 | 3,350 | +5 | +0.1% | 19,000 |
| 2017/02/22 | 3,360 | 3,360 | 3,325 | 3,345 | -40 | -1.2% | 32,400 |
| 2017/02/21 | 3,360 | 3,395 | 3,355 | 3,385 | +30 | +0.9% | 23,900 |
| 2017/02/20 | 3,375 | 3,375 | 3,330 | 3,355 | -45 | -1.3% | 34,300 |
| 2017/02/17 | 3,380 | 3,410 | 3,355 | 3,400 | +15 | +0.4% | 27,900 |
| 2017/02/16 | 3,365 | 3,385 | 3,325 | 3,385 | -5 | -0.1% | 31,400 |
| 2017/02/15 | 3,385 | 3,405 | 3,370 | 3,390 | +20 | +0.6% | 19,400 |
| 2017/02/14 | 3,405 | 3,405 | 3,360 | 3,370 | -30 | -0.9% | 29,500 |
| 2017/02/13 | 3,390 | 3,430 | 3,380 | 3,400 | +20 | +0.6% | 55,100 |
| 2017/02/10 | 3,320 | 3,385 | 3,300 | 3,380 | +70 | +2.1% | 74,300 |
| 2017/02/09 | 3,290 | 3,345 | 3,285 | 3,310 | +15 | +0.5% | 60,300 |
| 2017/02/08 | 3,240 | 3,300 | 3,240 | 3,295 | +40 | +1.2% | 47,100 |
| 2017/02/07 | 3,255 | 3,280 | 3,240 | 3,255 | -15 | -0.5% | 42,400 |
| 2017/02/06 | 3,265 | 3,285 | 3,250 | 3,270 | +15 | +0.5% | 37,700 |
| 2017/02/03 | 3,245 | 3,275 | 3,230 | 3,255 | +40 | +1.2% | 71,600 |
| 2017/02/02 | 3,220 | 3,245 | 3,195 | 3,215 | +5 | +0.2% | 44,100 |
| 2017/02/01 | 3,220 | 3,220 | 3,135 | 3,210 | -35 | -1.1% | 96,800 |
| 2017/01/31 | 3,300 | 3,300 | 3,200 | 3,245 | -5 | -0.2% | 114,200 |
| 2017/01/30 | 3,240 | 3,255 | 3,185 | 3,250 | +5 | +0.2% | 63,000 |
| 2017/01/27 | 3,235 | 3,280 | 3,225 | 3,245 | +35 | +1.1% | 89,000 |
| 2017/01/26 | 3,190 | 3,230 | 3,185 | 3,210 | +55 | +1.7% | 57,200 |
| 2017/01/25 | 3,180 | 3,180 | 3,120 | 3,155 | -5 | -0.2% | 61,500 |
| 2017/01/24 | 3,175 | 3,185 | 3,130 | 3,160 | -15 | -0.5% | 68,300 |
| 2017/01/23 | 3,165 | 3,195 | 3,130 | 3,175 | -15 | -0.5% | 59,800 |
| 2017/01/20 | 3,190 | 3,205 | 3,180 | 3,190 | ±0 | ±0% | 35,400 |
| 2017/01/19 | 3,195 | 3,225 | 3,175 | 3,190 | +5 | +0.2% | 34,400 |
| 2017/01/18 | 3,190 | 3,200 | 3,160 | 3,185 | -30 | -0.9% | 38,200 |
| 2017/01/17 | 3,225 | 3,235 | 3,195 | 3,215 | -25 | -0.8% | 35,200 |
| 2017/01/16 | 3,255 | 3,255 | 3,230 | 3,240 | -40 | -1.2% | 23,200 |
| 2017/01/13 | 3,215 | 3,290 | 3,200 | 3,280 | +50 | +1.5% | 36,800 |
| 2017/01/12 | 3,265 | 3,265 | 3,205 | 3,230 | -35 | -1.1% | 36,100 |
| 2017/01/11 | 3,250 | 3,270 | 3,230 | 3,265 | +20 | +0.6% | 37,000 |
| 2017/01/10 | 3,315 | 3,315 | 3,170 | 3,245 | -55 | -1.7% | 60,300 |
| 2017/01/06 | 3,265 | 3,310 | 3,240 | 3,300 | +40 | +1.2% | 44,600 |
| 2017/01/05 | 3,280 | 3,280 | 3,250 | 3,260 | +15 | +0.5% | 26,900 |
| 2017/01/04 | 3,185 | 3,255 | 3,175 | 3,245 | +65 | +2% | 63,600 |
| 2016/12/30 | 3,180 | 3,220 | 3,170 | 3,180 | ±0 | ±0% | 35,900 |
| 2016/12/29 | 3,185 | 3,200 | 3,145 | 3,180 | -35 | -1.1% | 44,600 |
| 2016/12/28 | 3,160 | 3,230 | 3,130 | 3,215 | +65 | +2.1% | 25,600 |
| 2016/12/27 | 3,205 | 3,205 | 3,135 | 3,150 | -60 | -1.9% | 37,100 |
| 2016/12/26 | 3,200 | 3,225 | 3,185 | 3,210 | +10 | +0.3% | 19,300 |
| 2016/12/22 | 3,190 | 3,235 | 3,180 | 3,200 | +20 | +0.6% | 33,300 |
| 2016/12/21 | 3,205 | 3,205 | 3,160 | 3,180 | -35 | -1.1% | 42,200 |
| 2016/12/20 | 3,190 | 3,225 | 3,170 | 3,215 | +20 | +0.6% | 34,600 |
| 2016/12/19 | 3,240 | 3,265 | 3,190 | 3,195 | -55 | -1.7% | 50,000 |
| 2016/12/16 | 3,220 | 3,250 | 3,220 | 3,250 | +35 | +1.1% | 48,800 |
| 2016/12/15 | 3,185 | 3,240 | 3,185 | 3,215 | +30 | +0.9% | 49,100 |
| 2016/12/14 | 3,120 | 3,195 | 3,120 | 3,185 | +90 | +2.9% | 65,900 |
| 2016/12/13 | 3,050 | 3,110 | 3,035 | 3,095 | +35 | +1.1% | 43,100 |
| 2016/12/12 | 3,050 | 3,080 | 3,000 | 3,060 | +15 | +0.5% | 65,800 |
2001～
2050
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
