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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 3,370 | 3,390 | 3,355 | 3,365 | +30 | +0.9% | 4,600 |
| 2023/11/22 | 3,395 | 3,425 | 3,310 | 3,335 | -10 | -0.3% | 6,500 |
| 2023/11/21 | 3,375 | 3,390 | 3,300 | 3,345 | +40 | +1.2% | 8,300 |
| 2023/11/20 | 3,380 | 3,405 | 3,295 | 3,305 | -45 | -1.3% | 9,700 |
| 2023/11/17 | 3,270 | 3,365 | 3,270 | 3,350 | +65 | +2% | 10,100 |
| 2023/11/16 | 3,350 | 3,350 | 3,270 | 3,285 | -25 | -0.8% | 5,700 |
| 2023/11/15 | 3,320 | 3,335 | 3,245 | 3,310 | +20 | +0.6% | 9,000 |
| 2023/11/14 | 3,345 | 3,400 | 3,290 | 3,290 | -225 | -6.4% | 14,900 |
| 2023/11/13 | 3,570 | 3,570 | 3,495 | 3,515 | -55 | -1.5% | 7,100 |
| 2023/11/10 | 3,545 | 3,585 | 3,535 | 3,570 | +25 | +0.7% | 6,400 |
| 2023/11/09 | 3,590 | 3,590 | 3,505 | 3,545 | -30 | -0.8% | 9,200 |
| 2023/11/08 | 3,570 | 3,595 | 3,530 | 3,575 | +5 | +0.1% | 16,600 |
| 2023/11/07 | 3,505 | 3,595 | 3,490 | 3,570 | +65 | +1.9% | 16,600 |
| 2023/11/06 | 3,545 | 3,585 | 3,495 | 3,505 | -30 | -0.8% | 27,500 |
| 2023/11/02 | 3,400 | 3,550 | 3,400 | 3,535 | +135 | +4% | 30,600 |
| 2023/11/01 | 3,415 | 3,475 | 3,365 | 3,400 | -40 | -1.2% | 29,800 |
| 2023/10/31 | 3,385 | 3,450 | 3,355 | 3,440 | +50 | +1.5% | 16,600 |
| 2023/10/30 | 3,385 | 3,440 | 3,360 | 3,390 | +5 | +0.1% | 120,200 |
| 2023/10/27 | 3,345 | 3,385 | 3,345 | 3,385 | +50 | +1.5% | 20,600 |
| 2023/10/26 | 3,305 | 3,360 | 3,305 | 3,335 | -10 | -0.3% | 14,700 |
| 2023/10/25 | 3,300 | 3,360 | 3,300 | 3,345 | +85 | +2.6% | 18,900 |
| 2023/10/24 | 3,260 | 3,275 | 3,210 | 3,260 | ±0 | ±0% | 16,300 |
| 2023/10/23 | 3,300 | 3,340 | 3,250 | 3,260 | -75 | -2.2% | 16,200 |
| 2023/10/20 | 3,350 | 3,375 | 3,335 | 3,335 | +5 | +0.2% | 12,900 |
| 2023/10/19 | 3,270 | 3,345 | 3,245 | 3,330 | +40 | +1.2% | 17,600 |
| 2023/10/18 | 3,335 | 3,335 | 3,270 | 3,290 | -25 | -0.8% | 10,300 |
| 2023/10/17 | 3,250 | 3,335 | 3,250 | 3,315 | +75 | +2.3% | 16,300 |
| 2023/10/16 | 3,230 | 3,265 | 3,220 | 3,240 | +5 | +0.2% | 10,500 |
| 2023/10/13 | 3,250 | 3,280 | 3,220 | 3,235 | ±0 | ±0% | 13,100 |
| 2023/10/12 | 3,200 | 3,240 | 3,160 | 3,235 | +35 | +1.1% | 14,300 |
| 2023/10/11 | 3,190 | 3,230 | 3,180 | 3,200 | +25 | +0.8% | 13,800 |
| 2023/10/10 | 3,140 | 3,195 | 3,140 | 3,175 | +45 | +1.4% | 12,800 |
| 2023/10/06 | 3,145 | 3,190 | 3,130 | 3,130 | -15 | -0.5% | 10,000 |
| 2023/10/05 | 3,070 | 3,150 | 3,070 | 3,145 | +75 | +2.4% | 15,200 |
| 2023/10/04 | 3,080 | 3,130 | 3,050 | 3,070 | -10 | -0.3% | 26,800 |
| 2023/10/03 | 3,140 | 3,140 | 3,080 | 3,080 | -45 | -1.4% | 8,500 |
| 2023/10/02 | 3,115 | 3,170 | 3,115 | 3,125 | +10 | +0.3% | 15,400 |
| 2023/09/29 | 3,125 | 3,125 | 3,080 | 3,115 | +25 | +0.8% | 10,200 |
| 2023/09/28 | 3,100 | 3,120 | 3,085 | 3,090 | -70 | -2.2% | 9,700 |
| 2023/09/27 | 3,185 | 3,185 | 3,135 | 3,160 | -25 | -0.8% | 35,700 |
| 2023/09/26 | 3,165 | 3,195 | 3,160 | 3,185 | +15 | +0.5% | 9,300 |
| 2023/09/25 | 3,185 | 3,185 | 3,160 | 3,170 | +15 | +0.5% | 8,100 |
| 2023/09/22 | 3,175 | 3,180 | 3,155 | 3,155 | -5 | -0.2% | 9,700 |
| 2023/09/21 | 3,210 | 3,210 | 3,150 | 3,160 | -10 | -0.3% | 11,800 |
| 2023/09/20 | 3,210 | 3,215 | 3,170 | 3,170 | -40 | -1.2% | 13,200 |
| 2023/09/19 | 3,195 | 3,215 | 3,185 | 3,210 | +15 | +0.5% | 12,000 |
| 2023/09/15 | 3,180 | 3,210 | 3,180 | 3,195 | +10 | +0.3% | 19,100 |
| 2023/09/14 | 3,160 | 3,205 | 3,160 | 3,185 | +25 | +0.8% | 9,500 |
| 2023/09/13 | 3,145 | 3,180 | 3,145 | 3,160 | -5 | -0.2% | 11,500 |
| 2023/09/12 | 3,175 | 3,185 | 3,150 | 3,165 | +25 | +0.8% | 10,500 |
351～
400
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% | 5.37倍 | 0.53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% | 11.72倍 | 0.58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% | 19.95倍 | 1.07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
