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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 3,205 | 3,215 | 3,180 | 3,195 | ±0 | ±0% | 36,400 |
| 2017/07/03 | 3,190 | 3,235 | 3,190 | 3,195 | -5 | -0.2% | 28,300 |
| 2017/06/30 | 3,195 | 3,205 | 3,165 | 3,200 | -25 | -0.8% | 30,000 |
| 2017/06/29 | 3,255 | 3,255 | 3,220 | 3,225 | -10 | -0.3% | 32,200 |
| 2017/06/28 | 3,275 | 3,285 | 3,225 | 3,235 | -55 | -1.7% | 30,500 |
| 2017/06/27 | 3,305 | 3,310 | 3,275 | 3,290 | ±0 | ±0% | 34,200 |
| 2017/06/26 | 3,295 | 3,305 | 3,275 | 3,290 | +5 | +0.2% | 26,000 |
| 2017/06/23 | 3,285 | 3,305 | 3,265 | 3,285 | ±0 | ±0% | 41,700 |
| 2017/06/22 | 3,280 | 3,295 | 3,275 | 3,285 | +5 | +0.2% | 21,000 |
| 2017/06/21 | 3,290 | 3,335 | 3,280 | 3,280 | -15 | -0.5% | 27,800 |
| 2017/06/20 | 3,280 | 3,300 | 3,275 | 3,295 | +45 | +1.4% | 43,700 |
| 2017/06/19 | 3,240 | 3,270 | 3,235 | 3,250 | +10 | +0.3% | 21,900 |
| 2017/06/16 | 3,255 | 3,280 | 3,235 | 3,240 | -10 | -0.3% | 60,400 |
| 2017/06/15 | 3,270 | 3,295 | 3,250 | 3,250 | -15 | -0.5% | 30,200 |
| 2017/06/14 | 3,305 | 3,305 | 3,265 | 3,265 | -35 | -1.1% | 39,800 |
| 2017/06/13 | 3,300 | 3,345 | 3,295 | 3,300 | -30 | -0.9% | 28,300 |
| 2017/06/12 | 3,280 | 3,335 | 3,275 | 3,330 | +15 | +0.5% | 25,500 |
| 2017/06/09 | 3,315 | 3,355 | 3,295 | 3,315 | -5 | -0.2% | 29,800 |
| 2017/06/08 | 3,330 | 3,360 | 3,315 | 3,320 | +15 | +0.5% | 30,200 |
| 2017/06/07 | 3,310 | 3,315 | 3,280 | 3,305 | -20 | -0.6% | 44,000 |
| 2017/06/06 | 3,355 | 3,380 | 3,320 | 3,325 | -30 | -0.9% | 34,900 |
| 2017/06/05 | 3,325 | 3,370 | 3,315 | 3,355 | +30 | +0.9% | 36,600 |
| 2017/06/02 | 3,300 | 3,345 | 3,295 | 3,325 | +70 | +2.2% | 106,000 |
| 2017/06/01 | 3,190 | 3,275 | 3,190 | 3,255 | +65 | +2% | 59,900 |
| 2017/05/31 | 3,160 | 3,210 | 3,160 | 3,190 | ±0 | ±0% | 78,200 |
| 2017/05/30 | 3,165 | 3,190 | 3,160 | 3,190 | +25 | +0.8% | 31,100 |
| 2017/05/29 | 3,185 | 3,195 | 3,160 | 3,165 | -35 | -1.1% | 24,900 |
| 2017/05/26 | 3,165 | 3,225 | 3,145 | 3,200 | +55 | +1.7% | 66,700 |
| 2017/05/25 | 3,125 | 3,165 | 3,105 | 3,145 | +20 | +0.6% | 50,800 |
| 2017/05/24 | 3,115 | 3,145 | 3,100 | 3,125 | +10 | +0.3% | 91,200 |
| 2017/05/23 | 3,130 | 3,145 | 3,100 | 3,115 | -15 | -0.5% | 61,900 |
| 2017/05/22 | 3,160 | 3,160 | 3,120 | 3,130 | -45 | -1.4% | 51,700 |
| 2017/05/19 | 3,125 | 3,180 | 3,125 | 3,175 | +55 | +1.8% | 44,900 |
| 2017/05/18 | 3,095 | 3,125 | 3,075 | 3,120 | -35 | -1.1% | 69,300 |
| 2017/05/17 | 3,135 | 3,165 | 3,100 | 3,155 | -10 | -0.3% | 95,800 |
| 2017/05/16 | 3,225 | 3,240 | 3,160 | 3,165 | -85 | -2.6% | 127,100 |
| 2017/05/15 | 3,245 | 3,270 | 3,225 | 3,250 | +5 | +0.2% | 76,400 |
| 2017/05/12 | 3,240 | 3,255 | 3,205 | 3,245 | -15 | -0.5% | 52,700 |
| 2017/05/11 | 3,235 | 3,265 | 3,220 | 3,260 | +20 | +0.6% | 41,100 |
| 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 |
2001～
2050
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
