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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,242 | 1,243 | 1,232 | 1,243 | +3 | +0.2% | 1,600 |
| 2024/11/21 | 1,245 | 1,245 | 1,230 | 1,240 | -5 | -0.4% | 700 |
| 2024/11/20 | 1,243 | 1,249 | 1,235 | 1,245 | +2 | +0.2% | 4,200 |
| 2024/11/19 | 1,249 | 1,249 | 1,241 | 1,243 | +2 | +0.2% | 1,300 |
| 2024/11/18 | 1,244 | 1,248 | 1,241 | 1,241 | ±0 | ±0% | 2,100 |
| 2024/11/15 | 1,235 | 1,249 | 1,234 | 1,241 | +6 | +0.5% | 6,500 |
| 2024/11/14 | 1,251 | 1,251 | 1,233 | 1,235 | -16 | -1.3% | 2,100 |
| 2024/11/13 | 1,248 | 1,251 | 1,243 | 1,251 | +3 | +0.2% | 2,600 |
| 2024/11/12 | 1,232 | 1,248 | 1,232 | 1,248 | +17 | +1.4% | 700 |
| 2024/11/11 | 1,231 | 1,245 | 1,231 | 1,231 | +1 | +0.1% | 1,900 |
| 2024/11/08 | 1,262 | 1,262 | 1,230 | 1,230 | -2 | -0.2% | 2,500 |
| 2024/11/07 | 1,227 | 1,232 | 1,227 | 1,232 | +10 | +0.8% | 2,200 |
| 2024/11/06 | 1,224 | 1,230 | 1,222 | 1,222 | -4 | -0.3% | 6,600 |
| 2024/11/05 | 1,240 | 1,240 | 1,226 | 1,226 | -13 | -1% | 2,800 |
| 2024/11/01 | 1,252 | 1,252 | 1,222 | 1,239 | -36 | -2.8% | 11,300 |
| 2024/10/31 | 1,251 | 1,308 | 1,250 | 1,275 | +28 | +2.2% | 5,200 |
| 2024/10/30 | 1,243 | 1,273 | 1,243 | 1,247 | +1 | +0.1% | 500 |
| 2024/10/29 | 1,239 | 1,269 | 1,239 | 1,246 | +7 | +0.6% | 500 |
| 2024/10/28 | 1,235 | 1,264 | 1,230 | 1,239 | -1 | -0.1% | 2,500 |
| 2024/10/25 | 1,241 | 1,241 | 1,240 | 1,240 | -1 | -0.1% | 1,100 |
| 2024/10/24 | 1,241 | 1,243 | 1,240 | 1,241 | -4 | -0.3% | 1,700 |
| 2024/10/23 | 1,246 | 1,263 | 1,238 | 1,245 | -1 | -0.1% | 3,700 |
| 2024/10/22 | 1,256 | 1,256 | 1,246 | 1,246 | -16 | -1.3% | 3,100 |
| 2024/10/21 | 1,255 | 1,262 | 1,255 | 1,262 | +2 | +0.2% | 2,300 |
| 2024/10/18 | 1,271 | 1,274 | 1,260 | 1,260 | -11 | -0.9% | 2,000 |
| 2024/10/17 | 1,269 | 1,273 | 1,269 | 1,271 | +1 | +0.1% | 700 |
| 2024/10/16 | 1,270 | 1,273 | 1,270 | 1,270 | -4 | -0.3% | 900 |
| 2024/10/15 | 1,273 | 1,277 | 1,273 | 1,274 | +2 | +0.2% | 2,800 |
| 2024/10/11 | 1,274 | 1,280 | 1,270 | 1,272 | -5 | -0.4% | 1,200 |
| 2024/10/10 | 1,278 | 1,280 | 1,272 | 1,277 | +2 | +0.2% | 2,100 |
| 2024/10/09 | 1,281 | 1,281 | 1,275 | 1,275 | -6 | -0.5% | 500 |
| 2024/10/08 | 1,284 | 1,290 | 1,280 | 1,281 | ±0 | ±0% | 3,400 |
| 2024/10/07 | 1,304 | 1,304 | 1,280 | 1,281 | -23 | -1.8% | 4,300 |
| 2024/10/04 | 1,281 | 1,304 | 1,275 | 1,304 | +21 | +1.6% | 1,300 |
| 2024/10/03 | 1,303 | 1,312 | 1,250 | 1,283 | -20 | -1.5% | 5,800 |
| 2024/10/02 | 1,307 | 1,307 | 1,303 | 1,303 | ±0 | ±0% | 800 |
| 2024/10/01 | 1,301 | 1,303 | 1,292 | 1,303 | +2 | +0.2% | 1,100 |
| 2024/09/30 | 1,296 | 1,312 | 1,296 | 1,301 | -1 | -0.1% | 1,100 |
| 2024/09/27 | 1,315 | 1,315 | 1,290 | 1,302 | -13 | -1% | 1,800 |
| 2024/09/26 | 1,322 | 1,329 | 1,309 | 1,315 | -7 | -0.5% | 2,700 |
| 2024/09/25 | 1,325 | 1,325 | 1,317 | 1,322 | -3 | -0.2% | 900 |
| 2024/09/24 | 1,309 | 1,325 | 1,307 | 1,325 | +16 | +1.2% | 1,800 |
| 2024/09/20 | 1,327 | 1,327 | 1,303 | 1,309 | -4 | -0.3% | 1,500 |
| 2024/09/19 | 1,302 | 1,313 | 1,288 | 1,313 | +13 | +1% | 2,300 |
| 2024/09/18 | 1,289 | 1,302 | 1,289 | 1,300 | +18 | +1.4% | 1,500 |
| 2024/09/17 | 1,299 | 1,299 | 1,281 | 1,282 | -8 | -0.6% | 3,000 |
| 2024/09/13 | 1,280 | 1,292 | 1,280 | 1,290 | +10 | +0.8% | 1,600 |
| 2024/09/12 | 1,279 | 1,280 | 1,279 | 1,280 | +20 | +1.6% | 1,000 |
| 2024/09/11 | 1,257 | 1,260 | 1,257 | 1,260 | -8 | -0.6% | 700 |
| 2024/09/10 | 1,278 | 1,288 | 1,258 | 1,268 | -10 | -0.8% | 2,000 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「バッファロー」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 |
|---|---|---|---|---|---|---|---|---|
| バッファロー | 123,500円 | +4.1% | +18.3% | 4.86% | 8.66倍 | 0.48倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| ありがと | 323,000円 | +1.2% | +1.2% | 3.87% | 8.24倍 | 1.06倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| 関門海 | 21,600円 | +1.3% | +46.3% | 0.00% | 14.80倍 | 3.73倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ミアヘルサＨＤ | 106,700円 | +0.8% | +28.3% | 2.81% | 9.84倍 | 0.82倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| ストリーム | 10,000円 | +10.4% | +51.2% | 3.00% | 17.95倍 | 0.95倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが２位株主。化粧品や健食も展開 |
市場注目の銘柄
チャート関連のコラム
