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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,077 | 1,088 | 1,077 | 1,083 | +7 | +0.7% | 300 |
| 2022/10/13 | 1,076 | 1,076 | 1,076 | 1,076 | ±0 | ±0% | 100 |
| 2022/10/12 | 1,076 | 1,076 | 1,076 | 1,076 | -13 | -1.2% | 100 |
| 2022/10/11 | 1,080 | 1,089 | 1,072 | 1,089 | ±0 | ±0% | 600 |
| 2022/10/07 | 1,090 | 1,090 | 1,085 | 1,089 | -1 | -0.1% | 400 |
| 2022/10/06 | 1,120 | 1,120 | 1,072 | 1,090 | -37 | -3.3% | 1,900 |
| 2022/10/05 | 1,128 | 1,129 | 1,127 | 1,127 | -28 | -2.4% | 600 |
| 2022/10/04 | 1,184 | 1,184 | 1,115 | 1,155 | -5 | -0.4% | 3,200 |
| 2022/10/03 | 1,101 | 1,160 | 1,101 | 1,160 | +48 | +4.3% | 800 |
| 2022/09/30 | 1,092 | 1,122 | 1,092 | 1,112 | -6 | -0.5% | 300 |
| 2022/09/29 | 1,148 | 1,148 | 1,118 | 1,118 | -20 | -1.8% | 300 |
| 2022/09/28 | 1,110 | 1,138 | 1,109 | 1,138 | -1 | -0.1% | 300 |
| 2022/09/27 | 1,110 | 1,139 | 1,109 | 1,139 | -1 | -0.1% | 400 |
| 2022/09/26 | 1,143 | 1,146 | 1,119 | 1,140 | - | - | 1,300 |
| 2022/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/21 | 1,122 | 1,122 | 1,118 | 1,118 | -2 | -0.2% | 200 |
| 2022/09/20 | 1,100 | 1,120 | 1,100 | 1,120 | +24 | +2.2% | 1,000 |
| 2022/09/16 | 1,066 | 1,096 | 1,066 | 1,096 | +26 | +2.4% | 500 |
| 2022/09/15 | 1,080 | 1,080 | 1,070 | 1,070 | +9 | +0.8% | 300 |
| 2022/09/14 | 1,061 | 1,061 | 1,061 | 1,061 | -16 | -1.5% | 400 |
| 2022/09/13 | 1,077 | 1,077 | 1,077 | 1,077 | +4 | +0.4% | 100 |
| 2022/09/12 | 1,098 | 1,102 | 1,073 | 1,073 | -8 | -0.7% | 400 |
| 2022/09/09 | 1,085 | 1,085 | 1,081 | 1,081 | +1 | +0.1% | 400 |
| 2022/09/08 | 1,070 | 1,080 | 1,070 | 1,080 | +10 | +0.9% | 4,100 |
| 2022/09/07 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 100 |
| 2022/09/06 | 1,069 | 1,070 | 1,069 | 1,070 | +1 | +0.1% | 200 |
| 2022/09/05 | 1,074 | 1,099 | 1,069 | 1,069 | -16 | -1.5% | 700 |
| 2022/09/02 | 1,095 | 1,095 | 1,085 | 1,085 | -4 | -0.4% | 1,400 |
| 2022/09/01 | 1,099 | 1,099 | 1,080 | 1,089 | -11 | -1% | 1,500 |
| 2022/08/31 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 400 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 1,100 | 1,105 | 1,100 | 1,100 | -5 | -0.5% | 1,500 |
| 2022/08/26 | 1,110 | 1,110 | 1,105 | 1,105 | -5 | -0.5% | 500 |
| 2022/08/25 | 1,110 | 1,111 | 1,110 | 1,110 | -1 | -0.1% | 1,000 |
| 2022/08/24 | 1,123 | 1,123 | 1,111 | 1,111 | -9 | -0.8% | 600 |
| 2022/08/23 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 100 |
| 2022/08/22 | 1,116 | 1,120 | 1,116 | 1,120 | +9 | +0.8% | 400 |
| 2022/08/19 | 1,111 | 1,111 | 1,110 | 1,111 | ±0 | ±0% | 600 |
| 2022/08/18 | 1,116 | 1,116 | 1,111 | 1,111 | -3 | -0.3% | 3,500 |
| 2022/08/17 | 1,114 | 1,115 | 1,114 | 1,114 | -6 | -0.5% | 2,900 |
| 2022/08/16 | 1,128 | 1,128 | 1,117 | 1,120 | -31 | -2.7% | 1,400 |
| 2022/08/15 | 1,160 | 1,168 | 1,150 | 1,151 | -19 | -1.6% | 500 |
| 2022/08/12 | 1,136 | 1,170 | 1,136 | 1,170 | +10 | +0.9% | 400 |
| 2022/08/10 | 1,170 | 1,170 | 1,160 | 1,160 | -19 | -1.6% | 600 |
| 2022/08/09 | 1,151 | 1,179 | 1,151 | 1,179 | +14 | +1.2% | 600 |
| 2022/08/08 | 1,165 | 1,165 | 1,165 | 1,165 | +9 | +0.8% | 500 |
| 2022/08/05 | 1,169 | 1,169 | 1,155 | 1,156 | -4 | -0.3% | 1,300 |
| 2022/08/04 | 1,170 | 1,170 | 1,160 | 1,160 | +2 | +0.2% | 500 |
| 2022/08/03 | 1,158 | 1,162 | 1,158 | 1,158 | -9 | -0.8% | 900 |
| 2022/08/02 | 1,180 | 1,180 | 1,161 | 1,167 | +7 | +0.6% | 1,700 |
701～
750
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
