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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 3,355 | 3,370 | 3,325 | 3,355 | +5 | +0.1% | 14,400 |
| 2024/06/05 | 3,410 | 3,430 | 3,345 | 3,350 | -70 | -2% | 27,900 |
| 2024/06/04 | 3,510 | 3,515 | 3,420 | 3,420 | -90 | -2.6% | 20,600 |
| 2024/06/03 | 3,445 | 3,550 | 3,420 | 3,510 | +20 | +0.6% | 14,800 |
| 2024/05/31 | 3,420 | 3,560 | 3,420 | 3,490 | +75 | +2.2% | 209,600 |
| 2024/05/30 | 3,375 | 3,415 | 3,335 | 3,415 | -10 | -0.3% | 24,900 |
| 2024/05/29 | 3,530 | 3,530 | 3,425 | 3,425 | -90 | -2.6% | 22,000 |
| 2024/05/28 | 3,480 | 3,515 | 3,480 | 3,515 | +30 | +0.9% | 19,100 |
| 2024/05/27 | 3,505 | 3,505 | 3,455 | 3,485 | +25 | +0.7% | 19,800 |
| 2024/05/24 | 3,400 | 3,490 | 3,400 | 3,460 | -15 | -0.4% | 27,200 |
| 2024/05/23 | 3,560 | 3,560 | 3,470 | 3,475 | -65 | -1.8% | 25,100 |
| 2024/05/22 | 3,550 | 3,550 | 3,515 | 3,540 | +15 | +0.4% | 13,100 |
| 2024/05/21 | 3,565 | 3,595 | 3,525 | 3,525 | -5 | -0.1% | 16,400 |
| 2024/05/20 | 3,590 | 3,605 | 3,500 | 3,530 | -115 | -3.2% | 46,600 |
| 2024/05/17 | 3,565 | 3,655 | 3,555 | 3,645 | +45 | +1.3% | 17,000 |
| 2024/05/16 | 3,655 | 3,660 | 3,545 | 3,600 | -55 | -1.5% | 37,100 |
| 2024/05/15 | 3,845 | 3,845 | 3,630 | 3,655 | -205 | -5.3% | 81,900 |
| 2024/05/14 | 3,900 | 3,990 | 3,820 | 3,860 | +310 | +8.7% | 99,900 |
| 2024/05/13 | 3,470 | 3,570 | 3,455 | 3,550 | +80 | +2.3% | 13,000 |
| 2024/05/10 | 3,450 | 3,470 | 3,410 | 3,470 | +20 | +0.6% | 8,500 |
| 2024/05/09 | 3,365 | 3,450 | 3,365 | 3,450 | +105 | +3.1% | 14,300 |
| 2024/05/08 | 3,330 | 3,360 | 3,315 | 3,345 | +15 | +0.5% | 9,000 |
| 2024/05/07 | 3,335 | 3,345 | 3,280 | 3,330 | -5 | -0.1% | 11,100 |
| 2024/05/02 | 3,370 | 3,380 | 3,335 | 3,335 | -25 | -0.7% | 8,200 |
| 2024/05/01 | 3,420 | 3,420 | 3,340 | 3,360 | -75 | -2.2% | 14,700 |
| 2024/04/30 | 3,405 | 3,460 | 3,385 | 3,435 | +35 | +1% | 11,400 |
| 2024/04/26 | 3,415 | 3,435 | 3,355 | 3,400 | -15 | -0.4% | 10,300 |
| 2024/04/25 | 3,435 | 3,450 | 3,400 | 3,415 | +15 | +0.4% | 6,000 |
| 2024/04/24 | 3,410 | 3,425 | 3,375 | 3,400 | +25 | +0.7% | 6,500 |
| 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 |
251～
300
件表示中 / 3721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 | 228,700円 | -26.0% | -50.2% | 3.50% | 9.08倍 | 0.64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 |
| フォスタ電 | 144,300円 | -1.9% | -22.3% | 4.85% | 8.06倍 | 0.53倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| 東光高岳 | 217,300円 | +1.3% | 0.0% | 3.41% | 8.94倍 | 0.57倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| 日本トリム | 410,000円 | +11.3% | +4.7% | 3.17% | 13.64倍 | 1.31倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| ＴＯＡ | 101,200円 | +7.7% | +19.9% | 4.15% | 11.07倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
