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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,103 | 1,103 | 1,103 | 1,103 | -4 | -0.4% | 100 |
| 2022/12/26 | 1,139 | 1,139 | 1,107 | 1,107 | +17 | +1.6% | 2,300 |
| 2022/12/23 | 1,095 | 1,105 | 1,090 | 1,090 | -2 | -0.2% | 2,000 |
| 2022/12/22 | 1,080 | 1,092 | 1,080 | 1,092 | +12 | +1.1% | 800 |
| 2022/12/21 | 1,086 | 1,086 | 1,080 | 1,080 | -6 | -0.6% | 300 |
| 2022/12/20 | 1,090 | 1,090 | 1,077 | 1,086 | ±0 | ±0% | 600 |
| 2022/12/19 | 1,077 | 1,086 | 1,077 | 1,086 | +5 | +0.5% | 900 |
| 2022/12/16 | 1,071 | 1,084 | 1,071 | 1,081 | -4 | -0.4% | 2,000 |
| 2022/12/15 | 1,080 | 1,089 | 1,067 | 1,085 | +5 | +0.5% | 3,300 |
| 2022/12/14 | 1,078 | 1,080 | 1,078 | 1,080 | +2 | +0.2% | 800 |
| 2022/12/13 | 1,071 | 1,078 | 1,071 | 1,078 | +11 | +1% | 1,500 |
| 2022/12/12 | 1,075 | 1,075 | 1,067 | 1,067 | -13 | -1.2% | 900 |
| 2022/12/09 | 1,081 | 1,089 | 1,080 | 1,080 | -1 | -0.1% | 2,400 |
| 2022/12/08 | 1,079 | 1,084 | 1,079 | 1,081 | +3 | +0.3% | 600 |
| 2022/12/07 | 1,078 | 1,078 | 1,078 | 1,078 | -1 | -0.1% | 300 |
| 2022/12/06 | 1,089 | 1,089 | 1,079 | 1,079 | -2 | -0.2% | 500 |
| 2022/12/05 | 1,081 | 1,084 | 1,081 | 1,081 | -10 | -0.9% | 600 |
| 2022/12/02 | 1,090 | 1,091 | 1,089 | 1,091 | +11 | +1% | 1,400 |
| 2022/12/01 | 1,080 | 1,085 | 1,079 | 1,080 | +2 | +0.2% | 900 |
| 2022/11/30 | 1,090 | 1,090 | 1,078 | 1,078 | -12 | -1.1% | 1,700 |
| 2022/11/29 | 1,082 | 1,090 | 1,082 | 1,090 | +8 | +0.7% | 400 |
| 2022/11/28 | 1,084 | 1,087 | 1,080 | 1,082 | -2 | -0.2% | 700 |
| 2022/11/25 | 1,083 | 1,085 | 1,083 | 1,084 | -4 | -0.4% | 1,600 |
| 2022/11/24 | 1,085 | 1,089 | 1,085 | 1,088 | +3 | +0.3% | 700 |
| 2022/11/22 | 1,087 | 1,087 | 1,078 | 1,085 | +5 | +0.5% | 1,600 |
| 2022/11/21 | 1,082 | 1,086 | 1,080 | 1,080 | -9 | -0.8% | 600 |
| 2022/11/18 | 1,086 | 1,089 | 1,086 | 1,089 | ±0 | ±0% | 400 |
| 2022/11/17 | 1,067 | 1,089 | 1,067 | 1,089 | +12 | +1.1% | 600 |
| 2022/11/16 | 1,101 | 1,101 | 1,077 | 1,077 | -19 | -1.7% | 1,700 |
| 2022/11/15 | 1,089 | 1,096 | 1,089 | 1,096 | +7 | +0.6% | 600 |
| 2022/11/14 | 1,089 | 1,089 | 1,089 | 1,089 | +3 | +0.3% | 100 |
| 2022/11/11 | 1,098 | 1,099 | 1,085 | 1,086 | -5 | -0.5% | 400 |
| 2022/11/10 | 1,086 | 1,094 | 1,085 | 1,091 | +6 | +0.6% | 400 |
| 2022/11/09 | 1,100 | 1,100 | 1,085 | 1,085 | - | - | 500 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 1,100 | 1,101 | 1,085 | 1,085 | -15 | -1.4% | 1,400 |
| 2022/11/04 | 1,107 | 1,107 | 1,100 | 1,100 | -37 | -3.3% | 600 |
| 2022/11/02 | 1,137 | 1,137 | 1,137 | 1,137 | +3 | +0.3% | 1,000 |
| 2022/11/01 | 1,131 | 1,134 | 1,120 | 1,134 | - | - | 1,000 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 1,118 | 1,118 | 1,118 | 1,118 | ±0 | ±0% | 900 |
| 2022/10/25 | 1,100 | 1,118 | 1,100 | 1,118 | -12 | -1.1% | 1,100 |
| 2022/10/24 | 1,111 | 1,130 | 1,111 | 1,130 | +19 | +1.7% | 600 |
| 2022/10/21 | 1,111 | 1,111 | 1,108 | 1,111 | - | - | 500 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 1,084 | 1,100 | 1,084 | 1,100 | +32 | +3% | 1,000 |
| 2022/10/17 | 1,064 | 1,068 | 1,064 | 1,068 | -15 | -1.4% | 1,500 |
651～
700
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
