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 |
|---|---|---|---|---|---|---|---|
| 2013/08/14 | 1,353 | 1,365 | 1,339 | 1,361 | +7 | +0.5% | 42,100 |
| 2013/08/13 | 1,335 | 1,355 | 1,333 | 1,354 | +19 | +1.4% | 32,500 |
| 2013/08/12 | 1,312 | 1,352 | 1,305 | 1,335 | +17 | +1.3% | 46,200 |
| 2013/08/09 | 1,330 | 1,342 | 1,312 | 1,318 | -19 | -1.4% | 111,200 |
| 2013/08/08 | 1,334 | 1,357 | 1,331 | 1,337 | -7 | -0.5% | 91,900 |
| 2013/08/07 | 1,369 | 1,369 | 1,341 | 1,344 | -54 | -3.9% | 139,100 |
| 2013/08/06 | 1,410 | 1,420 | 1,385 | 1,398 | -5 | -0.4% | 69,000 |
| 2013/08/05 | 1,391 | 1,405 | 1,364 | 1,403 | +13 | +0.9% | 79,000 |
| 2013/08/02 | 1,360 | 1,391 | 1,350 | 1,390 | +34 | +2.5% | 39,800 |
| 2013/08/01 | 1,346 | 1,356 | 1,338 | 1,356 | +10 | +0.7% | 28,200 |
| 2013/07/31 | 1,346 | 1,365 | 1,341 | 1,346 | +4 | +0.3% | 72,000 |
| 2013/07/30 | 1,332 | 1,350 | 1,326 | 1,342 | -2 | -0.1% | 48,800 |
| 2013/07/29 | 1,350 | 1,377 | 1,328 | 1,344 | -31 | -2.3% | 74,900 |
| 2013/07/26 | 1,386 | 1,395 | 1,371 | 1,375 | -11 | -0.8% | 45,100 |
| 2013/07/25 | 1,436 | 1,436 | 1,386 | 1,386 | -34 | -2.4% | 54,200 |
| 2013/07/24 | 1,432 | 1,437 | 1,399 | 1,420 | -13 | -0.9% | 79,200 |
| 2013/07/23 | 1,355 | 1,468 | 1,350 | 1,433 | +68 | +5% | 227,000 |
| 2013/07/22 | 1,382 | 1,387 | 1,360 | 1,365 | -2 | -0.1% | 91,600 |
| 2013/07/19 | 1,400 | 1,400 | 1,363 | 1,367 | -21 | -1.5% | 119,900 |
| 2013/07/18 | 1,362 | 1,388 | 1,360 | 1,388 | +33 | +2.4% | 81,100 |
| 2013/07/17 | 1,352 | 1,390 | 1,331 | 1,355 | -9 | -0.7% | 125,900 |
| 2013/07/16 | 1,355 | 1,370 | 1,350 | 1,364 | +11 | +0.8% | 67,000 |
| 2013/07/12 | 1,377 | 1,377 | 1,349 | 1,353 | -16 | -1.2% | 62,500 |
| 2013/07/11 | 1,345 | 1,370 | 1,341 | 1,369 | +13 | +1% | 73,400 |
| 2013/07/10 | 1,366 | 1,375 | 1,351 | 1,356 | -9 | -0.7% | 71,600 |
| 2013/07/09 | 1,352 | 1,374 | 1,343 | 1,365 | +39 | +2.9% | 78,800 |
| 2013/07/08 | 1,369 | 1,375 | 1,326 | 1,326 | -23 | -1.7% | 73,200 |
| 2013/07/05 | 1,324 | 1,350 | 1,307 | 1,349 | +25 | +1.9% | 128,700 |
| 2013/07/04 | 1,370 | 1,373 | 1,316 | 1,324 | -63 | -4.5% | 131,700 |
| 2013/07/03 | 1,381 | 1,393 | 1,371 | 1,387 | +7 | +0.5% | 86,000 |
| 2013/07/02 | 1,395 | 1,405 | 1,362 | 1,380 | -6 | -0.4% | 105,900 |
| 2013/07/01 | 1,347 | 1,392 | 1,345 | 1,386 | +58 | +4.4% | 119,100 |
| 2013/06/28 | 1,328 | 1,336 | 1,315 | 1,328 | +16 | +1.2% | 79,800 |
| 2013/06/27 | 1,305 | 1,312 | 1,276 | 1,312 | +17 | +1.3% | 249,200 |
| 2013/06/26 | 1,260 | 1,305 | 1,257 | 1,295 | +47 | +3.8% | 157,500 |
| 2013/06/25 | 1,279 | 1,280 | 1,235 | 1,248 | -31 | -2.4% | 174,300 |
| 2013/06/24 | 1,318 | 1,320 | 1,279 | 1,279 | -34 | -2.6% | 127,200 |
| 2013/06/21 | 1,295 | 1,314 | 1,275 | 1,313 | +6 | +0.5% | 175,400 |
| 2013/06/20 | 1,344 | 1,344 | 1,302 | 1,307 | -29 | -2.2% | 158,600 |
| 2013/06/19 | 1,331 | 1,353 | 1,316 | 1,336 | +11 | +0.8% | 145,400 |
| 2013/06/18 | 1,336 | 1,380 | 1,317 | 1,325 | -10 | -0.7% | 191,500 |
| 2013/06/17 | 1,324 | 1,355 | 1,320 | 1,335 | +11 | +0.8% | 127,900 |
| 2013/06/14 | 1,357 | 1,388 | 1,324 | 1,324 | -28 | -2.1% | 143,800 |
| 2013/06/13 | 1,400 | 1,401 | 1,351 | 1,352 | -77 | -5.4% | 142,100 |
| 2013/06/12 | 1,480 | 1,480 | 1,422 | 1,429 | -58 | -3.9% | 93,500 |
| 2013/06/11 | 1,426 | 1,499 | 1,418 | 1,487 | +83 | +5.9% | 115,900 |
| 2013/06/10 | 1,395 | 1,422 | 1,391 | 1,404 | +43 | +3.2% | 150,400 |
| 2013/06/07 | 1,402 | 1,419 | 1,350 | 1,361 | -58 | -4.1% | 142,800 |
| 2013/06/06 | 1,458 | 1,489 | 1,414 | 1,419 | -52 | -3.5% | 152,100 |
| 2013/06/05 | 1,500 | 1,527 | 1,470 | 1,471 | -57 | -3.7% | 143,000 |
2951～
3000
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
