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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,380 | 3,390 | 3,345 | 3,375 | +35 | +1% | 5,500 |
| 2024/04/22 | 3,355 | 3,410 | 3,340 | 3,340 | -15 | -0.4% | 14,900 |
| 2024/04/19 | 3,430 | 3,430 | 3,335 | 3,355 | -130 | -3.7% | 21,100 |
| 2024/04/18 | 3,470 | 3,500 | 3,450 | 3,485 | +25 | +0.7% | 6,900 |
| 2024/04/17 | 3,595 | 3,615 | 3,460 | 3,460 | -140 | -3.9% | 10,500 |
| 2024/04/16 | 3,695 | 3,695 | 3,600 | 3,600 | -95 | -2.6% | 7,200 |
| 2024/04/15 | 3,710 | 3,720 | 3,585 | 3,695 | -25 | -0.7% | 16,100 |
| 2024/04/12 | 3,700 | 3,760 | 3,690 | 3,720 | +35 | +0.9% | 8,000 |
| 2024/04/11 | 3,735 | 3,735 | 3,645 | 3,685 | -50 | -1.3% | 9,400 |
| 2024/04/10 | 3,725 | 3,760 | 3,725 | 3,735 | +30 | +0.8% | 4,600 |
| 2024/04/09 | 3,715 | 3,745 | 3,680 | 3,705 | -20 | -0.5% | 8,300 |
| 2024/04/08 | 3,650 | 3,735 | 3,650 | 3,725 | +100 | +2.8% | 11,100 |
| 2024/04/05 | 3,640 | 3,685 | 3,575 | 3,625 | -65 | -1.8% | 9,900 |
| 2024/04/04 | 3,740 | 3,770 | 3,670 | 3,690 | -50 | -1.3% | 13,900 |
| 2024/04/03 | 3,650 | 3,750 | 3,650 | 3,740 | +90 | +2.5% | 18,300 |
| 2024/04/02 | 3,610 | 3,655 | 3,610 | 3,650 | +40 | +1.1% | 12,600 |
| 2024/04/01 | 3,640 | 3,655 | 3,565 | 3,610 | -40 | -1.1% | 20,600 |
| 2024/03/29 | 3,650 | 3,665 | 3,585 | 3,650 | +30 | +0.8% | 11,700 |
| 2024/03/28 | 3,625 | 3,705 | 3,585 | 3,620 | -65 | -1.8% | 17,600 |
| 2024/03/27 | 3,600 | 3,735 | 3,600 | 3,685 | +60 | +1.7% | 23,800 |
| 2024/03/26 | 3,550 | 3,650 | 3,550 | 3,625 | +70 | +2% | 15,800 |
| 2024/03/25 | 3,515 | 3,610 | 3,500 | 3,555 | +5 | +0.1% | 29,000 |
| 2024/03/22 | 3,445 | 3,550 | 3,430 | 3,550 | +130 | +3.8% | 27,400 |
| 2024/03/21 | 3,870 | 3,870 | 3,365 | 3,420 | +160 | +4.9% | 113,700 |
| 2024/03/19 | 3,285 | 3,285 | 3,205 | 3,260 | +40 | +1.2% | 14,000 |
| 2024/03/18 | 3,215 | 3,280 | 3,215 | 3,220 | -15 | -0.5% | 12,700 |
| 2024/03/15 | 3,245 | 3,245 | 3,205 | 3,235 | +40 | +1.3% | 8,200 |
| 2024/03/14 | 3,150 | 3,200 | 3,125 | 3,195 | +45 | +1.4% | 9,600 |
| 2024/03/13 | 3,120 | 3,170 | 3,110 | 3,150 | +25 | +0.8% | 13,900 |
| 2024/03/12 | 3,115 | 3,125 | 3,080 | 3,125 | +10 | +0.3% | 10,100 |
| 2024/03/11 | 3,180 | 3,180 | 3,075 | 3,115 | -45 | -1.4% | 26,800 |
| 2024/03/08 | 3,150 | 3,190 | 3,150 | 3,160 | ±0 | ±0% | 16,800 |
| 2024/03/07 | 3,215 | 3,215 | 3,160 | 3,160 | -50 | -1.6% | 11,000 |
| 2024/03/06 | 3,170 | 3,230 | 3,165 | 3,210 | +25 | +0.8% | 10,200 |
| 2024/03/05 | 3,210 | 3,210 | 3,175 | 3,185 | -25 | -0.8% | 8,200 |
| 2024/03/04 | 3,290 | 3,290 | 3,185 | 3,210 | -80 | -2.4% | 12,100 |
| 2024/03/01 | 3,270 | 3,300 | 3,270 | 3,290 | +25 | +0.8% | 5,300 |
| 2024/02/29 | 3,310 | 3,310 | 3,255 | 3,265 | -40 | -1.2% | 8,800 |
| 2024/02/28 | 3,235 | 3,325 | 3,235 | 3,305 | +70 | +2.2% | 9,100 |
| 2024/02/27 | 3,220 | 3,250 | 3,220 | 3,235 | +10 | +0.3% | 3,700 |
| 2024/02/26 | 3,280 | 3,280 | 3,225 | 3,225 | -10 | -0.3% | 5,600 |
| 2024/02/22 | 3,270 | 3,270 | 3,180 | 3,235 | +35 | +1.1% | 4,700 |
| 2024/02/21 | 3,210 | 3,280 | 3,200 | 3,200 | -15 | -0.5% | 3,700 |
| 2024/02/20 | 3,250 | 3,250 | 3,215 | 3,215 | -5 | -0.2% | 5,900 |
| 2024/02/19 | 3,215 | 3,230 | 3,175 | 3,220 | +35 | +1.1% | 11,000 |
| 2024/02/16 | 3,215 | 3,215 | 3,180 | 3,185 | +25 | +0.8% | 8,700 |
| 2024/02/15 | 3,285 | 3,285 | 3,155 | 3,160 | -60 | -1.9% | 10,500 |
| 2024/02/14 | 3,170 | 3,235 | 3,135 | 3,220 | +80 | +2.5% | 11,700 |
| 2024/02/13 | 3,175 | 3,180 | 3,135 | 3,140 | -30 | -0.9% | 14,400 |
| 2024/02/09 | 3,220 | 3,250 | 3,160 | 3,170 | -60 | -1.9% | 11,300 |
251～
300
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% | 5.38倍 | 0.54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% | 11.71倍 | 0.59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% | 19.96倍 | 1.06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
