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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 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 |
| 2024/02/08 | 3,250 | 3,255 | 3,215 | 3,230 | -20 | -0.6% | 6,800 |
| 2024/02/07 | 3,260 | 3,260 | 3,235 | 3,250 | -5 | -0.2% | 4,900 |
| 2024/02/06 | 3,245 | 3,265 | 3,240 | 3,255 | ±0 | ±0% | 4,600 |
| 2024/02/05 | 3,220 | 3,255 | 3,220 | 3,255 | +35 | +1.1% | 7,000 |
| 2024/02/02 | 3,270 | 3,270 | 3,220 | 3,220 | -45 | -1.4% | 8,700 |
| 2024/02/01 | 3,280 | 3,280 | 3,260 | 3,265 | -20 | -0.6% | 6,000 |
| 2024/01/31 | 3,285 | 3,295 | 3,270 | 3,285 | ±0 | ±0% | 4,700 |
| 2024/01/30 | 3,380 | 3,380 | 3,285 | 3,285 | -15 | -0.5% | 7,000 |
| 2024/01/29 | 3,320 | 3,345 | 3,300 | 3,300 | ±0 | ±0% | 3,100 |
| 2024/01/26 | 3,340 | 3,340 | 3,280 | 3,300 | -35 | -1% | 8,600 |
| 2024/01/25 | 3,310 | 3,355 | 3,310 | 3,335 | +25 | +0.8% | 6,400 |
| 2024/01/24 | 3,350 | 3,350 | 3,305 | 3,310 | -40 | -1.2% | 5,200 |
| 2024/01/23 | 3,415 | 3,435 | 3,335 | 3,350 | -50 | -1.5% | 12,700 |
| 2024/01/22 | 3,415 | 3,420 | 3,390 | 3,400 | -15 | -0.4% | 3,200 |
| 2024/01/19 | 3,450 | 3,450 | 3,395 | 3,415 | -30 | -0.9% | 8,200 |
| 2024/01/18 | 3,435 | 3,480 | 3,395 | 3,445 | +15 | +0.4% | 12,100 |
| 2024/01/17 | 3,470 | 3,480 | 3,420 | 3,430 | -35 | -1% | 7,900 |
| 2024/01/16 | 3,475 | 3,485 | 3,460 | 3,465 | -20 | -0.6% | 7,200 |
| 2024/01/15 | 3,460 | 3,500 | 3,460 | 3,485 | +25 | +0.7% | 10,400 |
| 2024/01/12 | 3,475 | 3,480 | 3,435 | 3,460 | -15 | -0.4% | 5,800 |
| 2024/01/11 | 3,470 | 3,495 | 3,465 | 3,475 | +10 | +0.3% | 10,500 |
301～
350
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
