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 |
|---|---|---|---|---|---|---|---|
| 2026/01/15 | 1,634 | 1,634 | 1,621 | 1,625 | -10 | -0.6% | 2,200 |
| 2026/01/14 | 1,637 | 1,637 | 1,615 | 1,635 | +6 | +0.4% | 2,900 |
| 2026/01/13 | 1,630 | 1,630 | 1,600 | 1,629 | +5 | +0.3% | 3,600 |
| 2026/01/09 | 1,612 | 1,624 | 1,610 | 1,624 | +14 | +0.9% | 1,000 |
| 2026/01/08 | 1,601 | 1,610 | 1,598 | 1,610 | -2 | -0.1% | 1,500 |
| 2026/01/07 | 1,603 | 1,612 | 1,597 | 1,612 | +1 | +0.1% | 2,800 |
| 2026/01/06 | 1,620 | 1,620 | 1,604 | 1,611 | -8 | -0.5% | 4,200 |
| 2026/01/05 | 1,591 | 1,619 | 1,572 | 1,619 | +28 | +1.8% | 4,400 |
| 2025/12/30 | 1,580 | 1,592 | 1,580 | 1,591 | +8 | +0.5% | 2,000 |
| 2025/12/29 | 1,600 | 1,600 | 1,575 | 1,583 | -17 | -1.1% | 1,900 |
| 2025/12/26 | 1,600 | 1,600 | 1,591 | 1,600 | ±0 | ±0% | 1,500 |
| 2025/12/25 | 1,600 | 1,602 | 1,598 | 1,600 | +4 | +0.3% | 7,200 |
| 2025/12/24 | 1,590 | 1,600 | 1,587 | 1,596 | -1 | -0.1% | 2,100 |
| 2025/12/23 | 1,585 | 1,599 | 1,585 | 1,597 | +12 | +0.8% | 1,400 |
| 2025/12/22 | 1,563 | 1,606 | 1,563 | 1,585 | +30 | +1.9% | 2,800 |
| 2025/12/19 | 1,576 | 1,577 | 1,555 | 1,555 | +1 | +0.1% | 1,600 |
| 2025/12/18 | 1,584 | 1,586 | 1,551 | 1,554 | -22 | -1.4% | 1,600 |
| 2025/12/17 | 1,565 | 1,576 | 1,560 | 1,576 | +6 | +0.4% | 700 |
| 2025/12/16 | 1,587 | 1,587 | 1,570 | 1,570 | -12 | -0.8% | 700 |
| 2025/12/15 | 1,598 | 1,599 | 1,580 | 1,582 | -16 | -1% | 1,600 |
| 2025/12/12 | 1,580 | 1,598 | 1,576 | 1,598 | +32 | +2% | 2,000 |
| 2025/12/11 | 1,554 | 1,574 | 1,546 | 1,566 | -2 | -0.1% | 1,100 |
| 2025/12/10 | 1,544 | 1,600 | 1,544 | 1,568 | +25 | +1.6% | 7,100 |
| 2025/12/09 | 1,542 | 1,545 | 1,530 | 1,543 | +7 | +0.5% | 1,100 |
| 2025/12/08 | 1,544 | 1,544 | 1,530 | 1,536 | +1 | +0.1% | 700 |
| 2025/12/05 | 1,531 | 1,535 | 1,530 | 1,535 | +11 | +0.7% | 400 |
| 2025/12/04 | 1,524 | 1,549 | 1,524 | 1,524 | ±0 | ±0% | 500 |
| 2025/12/03 | 1,541 | 1,541 | 1,520 | 1,524 | -24 | -1.6% | 1,100 |
| 2025/12/02 | 1,557 | 1,573 | 1,548 | 1,548 | ±0 | ±0% | 2,300 |
| 2025/12/01 | 1,550 | 1,550 | 1,544 | 1,548 | +5 | +0.3% | 4,000 |
| 2025/11/28 | 1,531 | 1,543 | 1,524 | 1,543 | +6 | +0.4% | 800 |
| 2025/11/27 | 1,520 | 1,539 | 1,510 | 1,537 | +17 | +1.1% | 3,300 |
| 2025/11/26 | 1,520 | 1,520 | 1,500 | 1,520 | ±0 | ±0% | 1,100 |
| 2025/11/25 | 1,510 | 1,520 | 1,499 | 1,520 | +9 | +0.6% | 1,700 |
| 2025/11/21 | 1,496 | 1,511 | 1,493 | 1,511 | +1 | +0.1% | 800 |
| 2025/11/20 | 1,508 | 1,510 | 1,495 | 1,510 | +19 | +1.3% | 1,500 |
| 2025/11/19 | 1,490 | 1,494 | 1,490 | 1,491 | +1 | +0.1% | 600 |
| 2025/11/18 | 1,516 | 1,516 | 1,490 | 1,490 | -26 | -1.7% | 1,500 |
| 2025/11/17 | 1,520 | 1,520 | 1,515 | 1,516 | -4 | -0.3% | 900 |
| 2025/11/14 | 1,522 | 1,522 | 1,500 | 1,520 | -6 | -0.4% | 2,800 |
| 2025/11/13 | 1,522 | 1,547 | 1,502 | 1,526 | +7 | +0.5% | 10,600 |
| 2025/11/12 | 1,472 | 1,520 | 1,472 | 1,519 | +40 | +2.7% | 2,900 |
| 2025/11/11 | 1,470 | 1,500 | 1,460 | 1,479 | -16 | -1.1% | 4,800 |
| 2025/11/10 | 1,490 | 1,500 | 1,482 | 1,495 | +18 | +1.2% | 3,500 |
| 2025/11/07 | 1,461 | 1,477 | 1,461 | 1,477 | +1 | +0.1% | 600 |
| 2025/11/06 | 1,475 | 1,488 | 1,475 | 1,476 | -2 | -0.1% | 1,600 |
| 2025/11/05 | 1,504 | 1,504 | 1,456 | 1,478 | -22 | -1.5% | 4,800 |
| 2025/11/04 | 1,482 | 1,508 | 1,482 | 1,500 | +32 | +2.2% | 11,600 |
| 2025/10/31 | 1,474 | 1,487 | 1,468 | 1,468 | -5 | -0.3% | 2,300 |
| 2025/10/30 | 1,474 | 1,474 | 1,472 | 1,473 | +11 | +0.8% | 700 |
1～
50
件表示中 / 3863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 | 162,200円 | +8.3% | +8.8% | 3.70% | 10.27倍 | 0.61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 |
| 夢展望 | 21,500円 | -17.8% | - | 0.00% | - | 17.09倍 |
|
女性向け衣料ＥＣ「夢展望」展開。子会社にナラカミーチェジャパンや宝飾店。ＲＩＺＡＰ子会社 |
| アクサスＨＤ | 13,000円 | +8.6% | +999.9% | 1.54% | 15.78倍 | 1.79倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
| ホリイフード | 53,100円 | +73.0% | - | 0.00% | 9.06倍 | 3.85倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| ありがと | 378,000円 | +0.9% | +0.1% | 3.57% | 6.93倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
