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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,506 | 1,517 | 1,500 | 1,517 | +11 | +0.7% | 1,700 |
| 2025/08/20 | 1,509 | 1,509 | 1,486 | 1,506 | -3 | -0.2% | 1,300 |
| 2025/08/19 | 1,482 | 1,509 | 1,473 | 1,509 | +38 | +2.6% | 7,600 |
| 2025/08/18 | 1,465 | 1,481 | 1,465 | 1,471 | +2 | +0.1% | 3,600 |
| 2025/08/15 | 1,498 | 1,498 | 1,450 | 1,469 | -12 | -0.8% | 15,900 |
| 2025/08/14 | 1,480 | 1,578 | 1,471 | 1,481 | +1 | +0.1% | 23,000 |
| 2025/08/13 | 1,495 | 1,495 | 1,473 | 1,480 | -32 | -2.1% | 13,300 |
| 2025/08/12 | 1,521 | 1,610 | 1,461 | 1,512 | +81 | +5.7% | 41,500 |
| 2025/08/08 | 1,410 | 1,440 | 1,405 | 1,431 | -3 | -0.2% | 2,200 |
| 2025/08/07 | 1,432 | 1,435 | 1,429 | 1,434 | +9 | +0.6% | 3,100 |
| 2025/08/06 | 1,428 | 1,430 | 1,389 | 1,425 | -1 | -0.1% | 4,000 |
| 2025/08/05 | 1,414 | 1,426 | 1,408 | 1,426 | +12 | +0.8% | 1,800 |
| 2025/08/04 | 1,401 | 1,416 | 1,394 | 1,414 | -4 | -0.3% | 2,500 |
| 2025/08/01 | 1,389 | 1,418 | 1,381 | 1,418 | +34 | +2.5% | 16,700 |
| 2025/07/31 | 1,382 | 1,386 | 1,379 | 1,384 | +10 | +0.7% | 2,100 |
| 2025/07/30 | 1,372 | 1,374 | 1,364 | 1,374 | +12 | +0.9% | 1,100 |
| 2025/07/29 | 1,368 | 1,368 | 1,362 | 1,362 | -18 | -1.3% | 1,600 |
| 2025/07/28 | 1,384 | 1,384 | 1,365 | 1,380 | -4 | -0.3% | 2,900 |
| 2025/07/25 | 1,383 | 1,384 | 1,362 | 1,384 | +2 | +0.1% | 5,500 |
| 2025/07/24 | 1,380 | 1,395 | 1,362 | 1,382 | +12 | +0.9% | 3,700 |
| 2025/07/23 | 1,353 | 1,370 | 1,352 | 1,370 | +18 | +1.3% | 3,300 |
| 2025/07/22 | 1,342 | 1,352 | 1,342 | 1,352 | +10 | +0.7% | 800 |
| 2025/07/18 | 1,345 | 1,353 | 1,335 | 1,342 | -1 | -0.1% | 600 |
| 2025/07/17 | 1,353 | 1,353 | 1,343 | 1,343 | -10 | -0.7% | 200 |
| 2025/07/16 | 1,344 | 1,353 | 1,343 | 1,353 | +1 | +0.1% | 600 |
| 2025/07/15 | 1,348 | 1,352 | 1,348 | 1,352 | +1 | +0.1% | 900 |
| 2025/07/14 | 1,352 | 1,352 | 1,351 | 1,351 | +4 | +0.3% | 1,300 |
| 2025/07/11 | 1,342 | 1,348 | 1,342 | 1,347 | +5 | +0.4% | 700 |
| 2025/07/10 | 1,337 | 1,342 | 1,335 | 1,342 | +5 | +0.4% | 400 |
| 2025/07/09 | 1,328 | 1,340 | 1,328 | 1,337 | -1 | -0.1% | 300 |
| 2025/07/08 | 1,323 | 1,338 | 1,323 | 1,338 | +10 | +0.8% | 700 |
| 2025/07/07 | 1,327 | 1,329 | 1,327 | 1,328 | -10 | -0.7% | 1,700 |
| 2025/07/04 | 1,357 | 1,357 | 1,338 | 1,338 | -5 | -0.4% | 1,200 |
| 2025/07/03 | 1,346 | 1,364 | 1,336 | 1,343 | -21 | -1.5% | 2,300 |
| 2025/07/02 | 1,350 | 1,365 | 1,350 | 1,364 | +14 | +1% | 3,200 |
| 2025/07/01 | 1,342 | 1,350 | 1,341 | 1,350 | +8 | +0.6% | 600 |
| 2025/06/30 | 1,354 | 1,354 | 1,341 | 1,342 | +1 | +0.1% | 1,000 |
| 2025/06/27 | 1,354 | 1,354 | 1,340 | 1,341 | -14 | -1% | 1,300 |
| 2025/06/26 | 1,355 | 1,355 | 1,355 | 1,355 | +12 | +0.9% | 200 |
| 2025/06/25 | 1,358 | 1,358 | 1,343 | 1,343 | -15 | -1.1% | 3,100 |
| 2025/06/24 | 1,360 | 1,370 | 1,350 | 1,358 | +8 | +0.6% | 1,800 |
| 2025/06/23 | 1,330 | 1,350 | 1,329 | 1,350 | +22 | +1.7% | 3,100 |
| 2025/06/20 | 1,329 | 1,339 | 1,328 | 1,328 | -7 | -0.5% | 1,600 |
| 2025/06/19 | 1,330 | 1,336 | 1,330 | 1,335 | +1 | +0.1% | 800 |
| 2025/06/18 | 1,315 | 1,334 | 1,315 | 1,334 | +9 | +0.7% | 600 |
| 2025/06/17 | 1,334 | 1,334 | 1,305 | 1,325 | +9 | +0.7% | 1,300 |
| 2025/06/16 | 1,325 | 1,325 | 1,316 | 1,316 | -7 | -0.5% | 1,900 |
| 2025/06/13 | 1,336 | 1,336 | 1,323 | 1,323 | -13 | -1% | 1,000 |
| 2025/06/12 | 1,341 | 1,342 | 1,336 | 1,336 | +6 | +0.5% | 1,200 |
| 2025/06/11 | 1,327 | 1,335 | 1,325 | 1,330 | -2 | -0.2% | 2,000 |
1～
50
件表示中 / 3767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 | 151,700円 | +8.3% | +8.8% | 3.96% | 9.61倍 | 0.57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 |
| ホリイフード | 62,300円 | -35.2% | - | 0.00% | 101.80倍 | 8.70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 |
| ダイニング | 35,000円 | +14.4% | -17.2% | 0.00% | 9.97倍 | 0.71倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも出店。オーナー色 |
| ＳＡＮＫＯ ＭＦ | 9,700円 | +15.3% | - | 0.00% | 346.43倍 | 11.15倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| 関門海 | 25,000円 | +1.8% | -23.3% | 0.00% | 19.03倍 | 2.66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 |
市場注目の銘柄
チャート関連のコラム
