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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/10 | 1,336 | 1,336 | 1,332 | 1,332 | +4 | +0.3% | 500 |
| 2025/06/09 | 1,330 | 1,335 | 1,328 | 1,328 | -2 | -0.2% | 1,000 |
| 2025/06/06 | 1,342 | 1,342 | 1,330 | 1,330 | -10 | -0.7% | 500 |
| 2025/06/05 | 1,329 | 1,342 | 1,325 | 1,340 | +3 | +0.2% | 700 |
| 2025/06/04 | 1,328 | 1,340 | 1,328 | 1,337 | -1 | -0.1% | 2,100 |
| 2025/06/03 | 1,334 | 1,338 | 1,334 | 1,338 | +8 | +0.6% | 1,500 |
| 2025/06/02 | 1,320 | 1,337 | 1,320 | 1,330 | ±0 | ±0% | 1,800 |
| 2025/05/30 | 1,315 | 1,330 | 1,315 | 1,330 | ±0 | ±0% | 700 |
| 2025/05/29 | 1,330 | 1,334 | 1,322 | 1,330 | ±0 | ±0% | 1,400 |
| 2025/05/28 | 1,341 | 1,341 | 1,326 | 1,330 | +9 | +0.7% | 500 |
| 2025/05/27 | 1,337 | 1,337 | 1,302 | 1,321 | -5 | -0.4% | 1,300 |
| 2025/05/26 | 1,330 | 1,330 | 1,302 | 1,326 | +26 | +2% | 3,000 |
| 2025/05/23 | 1,288 | 1,300 | 1,284 | 1,300 | +16 | +1.2% | 1,200 |
| 2025/05/22 | 1,302 | 1,302 | 1,280 | 1,284 | -14 | -1.1% | 1,700 |
| 2025/05/21 | 1,289 | 1,305 | 1,289 | 1,298 | +5 | +0.4% | 1,200 |
| 2025/05/20 | 1,312 | 1,312 | 1,275 | 1,293 | -19 | -1.4% | 5,100 |
| 2025/05/19 | 1,312 | 1,600 | 1,292 | 1,312 | -5 | -0.4% | 150,500 |
| 2025/05/16 | 1,312 | 1,317 | 1,312 | 1,317 | +5 | +0.4% | 400 |
| 2025/05/15 | 1,328 | 1,330 | 1,304 | 1,312 | -20 | -1.5% | 1,000 |
| 2025/05/14 | 1,319 | 1,332 | 1,303 | 1,332 | -1 | -0.1% | 2,100 |
| 2025/05/13 | 1,322 | 1,333 | 1,317 | 1,333 | +22 | +1.7% | 2,000 |
| 2025/05/12 | 1,309 | 1,327 | 1,302 | 1,311 | +2 | +0.2% | 5,600 |
| 2025/05/09 | 1,296 | 1,309 | 1,295 | 1,309 | +25 | +1.9% | 4,200 |
| 2025/05/08 | 1,283 | 1,284 | 1,251 | 1,284 | +6 | +0.5% | 2,600 |
| 2025/05/07 | 1,277 | 1,291 | 1,277 | 1,278 | -2 | -0.2% | 1,700 |
| 2025/05/02 | 1,287 | 1,288 | 1,280 | 1,280 | -8 | -0.6% | 2,000 |
| 2025/05/01 | 1,285 | 1,288 | 1,285 | 1,288 | +3 | +0.2% | 900 |
| 2025/04/30 | 1,280 | 1,285 | 1,279 | 1,285 | +8 | +0.6% | 1,000 |
| 2025/04/28 | 1,286 | 1,288 | 1,276 | 1,277 | +2 | +0.2% | 700 |
| 2025/04/25 | 1,292 | 1,292 | 1,275 | 1,275 | -24 | -1.8% | 1,100 |
| 2025/04/24 | 1,270 | 1,299 | 1,269 | 1,299 | +31 | +2.4% | 700 |
| 2025/04/23 | 1,263 | 1,268 | 1,263 | 1,268 | +5 | +0.4% | 400 |
1～
50
件表示中 / 3735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 | 133,800円 | +8.3% | +8.8% | 4.48% | 8.47倍 | 0.51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 |
| ワイエスフード | 9,600円 | +11.6% | +61.8% | 0.00% | 67.61倍 | 1.96倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| 愛 眼 | 15,100円 | +6.2% | - | 0.00% | 19.66倍 | 0.24倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| ジェネパ | 37,500円 | +7.8% | +627.3% | 0.00% | 20.29倍 | 1.66倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| ミアヘルサＨＤ | 110,500円 | +0.1% | -31.7% | 2.71% | 12.35倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
