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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,338 | 1,338 | 1,324 | 1,334 | -4 | -0.3% | 2,100 |
| 2023/08/04 | 1,291 | 1,344 | 1,291 | 1,338 | +34 | +2.6% | 2,000 |
| 2023/08/03 | 1,296 | 1,320 | 1,296 | 1,304 | ±0 | ±0% | 1,900 |
| 2023/08/02 | 1,291 | 1,310 | 1,291 | 1,304 | -16 | -1.2% | 4,700 |
| 2023/08/01 | 1,338 | 1,338 | 1,311 | 1,320 | -66 | -4.8% | 10,700 |
| 2023/07/31 | 1,424 | 1,424 | 1,369 | 1,386 | -24 | -1.7% | 4,200 |
| 2023/07/28 | 1,422 | 1,454 | 1,400 | 1,410 | -35 | -2.4% | 5,400 |
| 2023/07/27 | 1,418 | 1,540 | 1,386 | 1,445 | +49 | +3.5% | 20,100 |
| 2023/07/26 | 1,354 | 1,435 | 1,330 | 1,396 | +40 | +2.9% | 14,000 |
| 2023/07/25 | 1,367 | 1,367 | 1,355 | 1,356 | +14 | +1% | 2,800 |
| 2023/07/24 | 1,311 | 1,342 | 1,311 | 1,342 | +32 | +2.4% | 2,100 |
| 2023/07/21 | 1,303 | 1,314 | 1,303 | 1,310 | +16 | +1.2% | 800 |
| 2023/07/20 | 1,300 | 1,325 | 1,294 | 1,294 | -6 | -0.5% | 1,700 |
| 2023/07/19 | 1,310 | 1,341 | 1,299 | 1,300 | -10 | -0.8% | 1,900 |
| 2023/07/18 | 1,336 | 1,346 | 1,284 | 1,310 | - | - | 3,000 |
| 2023/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/13 | 1,365 | 1,365 | 1,333 | 1,357 | +20 | +1.5% | 1,600 |
| 2023/07/12 | 1,343 | 1,349 | 1,337 | 1,337 | -13 | -1% | 1,100 |
| 2023/07/11 | 1,349 | 1,375 | 1,349 | 1,350 | +1 | +0.1% | 3,000 |
| 2023/07/10 | 1,325 | 1,349 | 1,320 | 1,349 | +22 | +1.7% | 3,100 |
| 2023/07/07 | 1,318 | 1,340 | 1,309 | 1,327 | +3 | +0.2% | 3,600 |
| 2023/07/06 | 1,339 | 1,357 | 1,324 | 1,324 | -36 | -2.6% | 1,600 |
| 2023/07/05 | 1,330 | 1,360 | 1,330 | 1,360 | +28 | +2.1% | 800 |
| 2023/07/04 | 1,369 | 1,369 | 1,332 | 1,332 | +11 | +0.8% | 1,900 |
| 2023/07/03 | 1,374 | 1,378 | 1,318 | 1,321 | -39 | -2.9% | 12,300 |
| 2023/06/30 | 1,373 | 1,375 | 1,345 | 1,360 | -9 | -0.7% | 4,600 |
| 2023/06/29 | 1,336 | 1,374 | 1,316 | 1,369 | +33 | +2.5% | 6,600 |
| 2023/06/28 | 1,288 | 1,338 | 1,288 | 1,336 | +54 | +4.2% | 6,800 |
| 2023/06/27 | 1,290 | 1,290 | 1,282 | 1,282 | -8 | -0.6% | 700 |
| 2023/06/26 | 1,255 | 1,300 | 1,255 | 1,290 | +45 | +3.6% | 5,800 |
| 2023/06/23 | 1,283 | 1,283 | 1,245 | 1,245 | -13 | -1% | 2,000 |
| 2023/06/22 | 1,244 | 1,266 | 1,230 | 1,258 | -4 | -0.3% | 4,100 |
| 2023/06/21 | 1,320 | 1,320 | 1,257 | 1,262 | +8 | +0.6% | 17,500 |
| 2023/06/20 | 1,173 | 1,254 | 1,173 | 1,254 | +65 | +5.5% | 8,200 |
| 2023/06/19 | 1,168 | 1,194 | 1,168 | 1,189 | +31 | +2.7% | 3,600 |
| 2023/06/16 | 1,163 | 1,168 | 1,158 | 1,158 | -14 | -1.2% | 700 |
| 2023/06/15 | 1,173 | 1,173 | 1,158 | 1,172 | +5 | +0.4% | 300 |
| 2023/06/14 | 1,151 | 1,167 | 1,151 | 1,167 | +14 | +1.2% | 700 |
| 2023/06/13 | 1,164 | 1,164 | 1,152 | 1,153 | +2 | +0.2% | 700 |
| 2023/06/12 | 1,160 | 1,160 | 1,151 | 1,151 | -12 | -1% | 700 |
| 2023/06/09 | 1,151 | 1,163 | 1,151 | 1,163 | +12 | +1% | 1,500 |
| 2023/06/08 | 1,172 | 1,172 | 1,151 | 1,151 | -5 | -0.4% | 400 |
| 2023/06/07 | 1,156 | 1,156 | 1,156 | 1,156 | -12 | -1% | 100 |
| 2023/06/06 | 1,155 | 1,168 | 1,155 | 1,168 | +13 | +1.1% | 200 |
| 2023/06/05 | 1,172 | 1,172 | 1,153 | 1,155 | -15 | -1.3% | 1,300 |
| 2023/06/02 | 1,160 | 1,172 | 1,160 | 1,170 | +20 | +1.7% | 2,400 |
| 2023/06/01 | 1,149 | 1,155 | 1,149 | 1,150 | +5 | +0.4% | 700 |
| 2023/05/31 | 1,152 | 1,152 | 1,145 | 1,145 | -12 | -1% | 800 |
| 2023/05/30 | 1,157 | 1,157 | 1,157 | 1,157 | +5 | +0.4% | 200 |
| 2023/05/29 | 1,167 | 1,167 | 1,152 | 1,152 | +6 | +0.5% | 300 |
501～
550
件表示中 / 3768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 | 152,400円 | +8.3% | +8.8% | 3.94% | 9.65倍 | 0.58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 |
| マルヨシセンター | 412,000円 | -1.8% | +106.9% | 0.73% | 38.52倍 | 1.29倍 |
|
香川、徳島、愛媛地盤の中堅食品スーパー。自社工場でＰＢ商品開発・製造。イズミと資本提携 |
| 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 |
| 買取王国 | 95,300円 | +12.6% | +16.8% | 1.05% | 9.55倍 | 1.14倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +15.3% | - | 0.00% | 342.86倍 | 11.03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 |
市場注目の銘柄
チャート関連のコラム
