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 |
|---|---|---|---|---|---|---|---|
| 2014/01/15 | 1,553 | 1,585 | 1,550 | 1,579 | +29 | +1.9% | 76,100 |
| 2014/01/14 | 1,543 | 1,585 | 1,534 | 1,550 | +1 | +0.1% | 115,700 |
| 2014/01/10 | 1,523 | 1,559 | 1,518 | 1,549 | +34 | +2.2% | 137,700 |
| 2014/01/09 | 1,518 | 1,534 | 1,485 | 1,515 | -1 | -0.1% | 108,300 |
| 2014/01/08 | 1,446 | 1,530 | 1,445 | 1,516 | +83 | +5.8% | 164,500 |
| 2014/01/07 | 1,410 | 1,439 | 1,404 | 1,433 | +29 | +2.1% | 117,600 |
| 2014/01/06 | 1,358 | 1,408 | 1,355 | 1,404 | +46 | +3.4% | 112,800 |
| 2013/12/30 | 1,359 | 1,366 | 1,355 | 1,358 | +6 | +0.4% | 39,000 |
| 2013/12/27 | 1,350 | 1,357 | 1,340 | 1,352 | +1 | +0.1% | 41,100 |
| 2013/12/26 | 1,301 | 1,366 | 1,301 | 1,351 | +53 | +4.1% | 135,100 |
| 2013/12/25 | 1,319 | 1,323 | 1,293 | 1,298 | -16 | -1.2% | 62,600 |
| 2013/12/24 | 1,325 | 1,333 | 1,306 | 1,314 | -16 | -1.2% | 38,800 |
| 2013/12/20 | 1,304 | 1,330 | 1,298 | 1,330 | +30 | +2.3% | 110,900 |
| 2013/12/19 | 1,299 | 1,310 | 1,287 | 1,300 | +4 | +0.3% | 73,700 |
| 2013/12/18 | 1,291 | 1,311 | 1,285 | 1,296 | -4 | -0.3% | 81,400 |
| 2013/12/17 | 1,308 | 1,318 | 1,288 | 1,300 | -16 | -1.2% | 77,100 |
| 2013/12/16 | 1,316 | 1,329 | 1,313 | 1,316 | -7 | -0.5% | 36,700 |
| 2013/12/13 | 1,305 | 1,342 | 1,305 | 1,323 | -3 | -0.2% | 79,500 |
| 2013/12/12 | 1,308 | 1,331 | 1,306 | 1,326 | +11 | +0.8% | 53,700 |
| 2013/12/11 | 1,320 | 1,331 | 1,306 | 1,315 | -5 | -0.4% | 63,200 |
| 2013/12/10 | 1,318 | 1,335 | 1,318 | 1,320 | +4 | +0.3% | 66,300 |
| 2013/12/09 | 1,344 | 1,347 | 1,311 | 1,316 | -18 | -1.3% | 69,300 |
| 2013/12/06 | 1,317 | 1,344 | 1,312 | 1,334 | +11 | +0.8% | 54,300 |
| 2013/12/05 | 1,332 | 1,336 | 1,318 | 1,323 | +1 | +0.1% | 56,100 |
| 2013/12/04 | 1,306 | 1,330 | 1,305 | 1,322 | -1 | -0.1% | 66,800 |
| 2013/12/03 | 1,326 | 1,328 | 1,314 | 1,323 | -3 | -0.2% | 82,300 |
| 2013/12/02 | 1,268 | 1,329 | 1,268 | 1,326 | +58 | +4.6% | 196,000 |
| 2013/11/29 | 1,272 | 1,277 | 1,262 | 1,268 | -6 | -0.5% | 98,900 |
| 2013/11/28 | 1,284 | 1,297 | 1,272 | 1,274 | ±0 | ±0% | 78,600 |
| 2013/11/27 | 1,280 | 1,287 | 1,270 | 1,274 | -8 | -0.6% | 62,800 |
| 2013/11/26 | 1,280 | 1,292 | 1,280 | 1,282 | -1 | -0.1% | 49,800 |
| 2013/11/25 | 1,290 | 1,296 | 1,280 | 1,283 | ±0 | ±0% | 53,100 |
| 2013/11/22 | 1,293 | 1,293 | 1,277 | 1,283 | -10 | -0.8% | 72,800 |
| 2013/11/21 | 1,279 | 1,298 | 1,278 | 1,293 | +5 | +0.4% | 43,500 |
| 2013/11/20 | 1,283 | 1,294 | 1,278 | 1,288 | -1 | -0.1% | 47,600 |
| 2013/11/19 | 1,299 | 1,304 | 1,288 | 1,289 | -17 | -1.3% | 34,800 |
| 2013/11/18 | 1,319 | 1,319 | 1,299 | 1,306 | -9 | -0.7% | 32,300 |
| 2013/11/15 | 1,312 | 1,321 | 1,307 | 1,315 | +8 | +0.6% | 32,100 |
| 2013/11/14 | 1,297 | 1,309 | 1,292 | 1,307 | +21 | +1.6% | 30,600 |
| 2013/11/13 | 1,282 | 1,294 | 1,282 | 1,286 | +5 | +0.4% | 23,500 |
| 2013/11/12 | 1,273 | 1,286 | 1,273 | 1,281 | +8 | +0.6% | 21,600 |
| 2013/11/11 | 1,279 | 1,294 | 1,270 | 1,273 | +9 | +0.7% | 24,900 |
| 2013/11/08 | 1,270 | 1,275 | 1,259 | 1,264 | -6 | -0.5% | 39,000 |
| 2013/11/07 | 1,291 | 1,294 | 1,264 | 1,270 | -23 | -1.8% | 74,000 |
| 2013/11/06 | 1,282 | 1,300 | 1,278 | 1,293 | +4 | +0.3% | 59,700 |
| 2013/11/05 | 1,304 | 1,348 | 1,282 | 1,289 | -15 | -1.2% | 69,800 |
| 2013/11/01 | 1,344 | 1,350 | 1,293 | 1,304 | -40 | -3% | 85,800 |
| 2013/10/31 | 1,380 | 1,387 | 1,340 | 1,344 | -56 | -4% | 126,500 |
| 2013/10/30 | 1,343 | 1,400 | 1,343 | 1,400 | +50 | +3.7% | 173,700 |
| 2013/10/29 | 1,364 | 1,365 | 1,350 | 1,350 | -13 | -1% | 66,900 |
2851～
2900
件表示中 / 3780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 | 370,000円 | -26.0% | -50.2% | 2.16% | 13.98倍 | 0.99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 | 372,500円 | +5.3% | -2.7% | 1.15% | 11.67倍 | 0.94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 | 81,700円 | -28.1% | - | 1.65% | 179.96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 | 100,100円 | -8.4% | -24.2% | 1.50% | 6.38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 | 139,400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
