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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 1,050 | 1,109 | 1,037 | 1,109 | - | - | 400 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 1,056 | 1,061 | 1,053 | 1,061 | -3 | -0.3% | 300 |
| 2022/06/08 | 1,062 | 1,064 | 1,062 | 1,064 | -15 | -1.4% | 300 |
| 2022/06/07 | 1,049 | 1,118 | 1,049 | 1,079 | +36 | +3.5% | 7,500 |
| 2022/06/06 | 1,030 | 1,043 | 1,030 | 1,043 | -13 | -1.2% | 2,400 |
| 2022/06/03 | 1,043 | 1,056 | 1,043 | 1,056 | -1 | -0.1% | 500 |
| 2022/06/02 | 1,057 | 1,057 | 1,057 | 1,057 | +7 | +0.7% | 1,200 |
| 2022/06/01 | 1,049 | 1,050 | 1,049 | 1,050 | - | - | 500 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 1,040 | 1,057 | 1,036 | 1,036 | -14 | -1.3% | 1,000 |
| 2022/05/27 | 1,044 | 1,050 | 1,044 | 1,050 | - | - | 300 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 1,078 | 1,078 | 1,074 | 1,074 | +23 | +2.2% | 500 |
| 2022/05/24 | 1,035 | 1,051 | 1,035 | 1,051 | +18 | +1.7% | 200 |
| 2022/05/23 | 1,033 | 1,033 | 1,033 | 1,033 | - | - | 100 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 1,033 | 1,033 | 1,033 | 1,033 | -1 | -0.1% | 200 |
| 2022/05/16 | 1,034 | 1,034 | 1,034 | 1,034 | ±0 | ±0% | 100 |
| 2022/05/13 | 1,034 | 1,035 | 1,034 | 1,034 | -6 | -0.6% | 400 |
| 2022/05/12 | 1,040 | 1,040 | 1,040 | 1,040 | - | - | 500 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 1,040 | 1,040 | 1,040 | 1,040 | -9 | -0.9% | 1,400 |
| 2022/05/09 | 1,049 | 1,049 | 1,049 | 1,049 | -23 | -2.1% | 400 |
| 2022/05/06 | 1,072 | 1,072 | 1,072 | 1,072 | +9 | +0.8% | 900 |
| 2022/05/02 | 1,060 | 1,063 | 1,060 | 1,063 | +22 | +2.1% | 300 |
| 2022/04/28 | 1,041 | 1,041 | 1,041 | 1,041 | +1 | +0.1% | 100 |
| 2022/04/27 | 1,040 | 1,040 | 1,040 | 1,040 | - | - | 100 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,050 | 1,050 | 1,050 | 1,050 | +5 | +0.5% | 1,000 |
| 2022/04/22 | 1,036 | 1,045 | 1,036 | 1,045 | +9 | +0.9% | 200 |
| 2022/04/21 | 1,036 | 1,036 | 1,036 | 1,036 | ±0 | ±0% | 100 |
| 2022/04/20 | 1,040 | 1,040 | 1,036 | 1,036 | -7 | -0.7% | 200 |
| 2022/04/19 | 1,043 | 1,043 | 1,043 | 1,043 | +30 | +3% | 300 |
| 2022/04/18 | 1,013 | 1,013 | 1,013 | 1,013 | +7 | +0.7% | 100 |
| 2022/04/15 | 1,006 | 1,006 | 1,006 | 1,006 | -25 | -2.4% | 100 |
| 2022/04/14 | 1,011 | 1,031 | 1,010 | 1,031 | +26 | +2.6% | 400 |
| 2022/04/13 | 1,010 | 1,015 | 1,005 | 1,005 | - | - | 2,100 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 1,033 | 1,033 | 1,033 | 1,033 | -21 | -2% | 500 |
| 2022/04/08 | 1,070 | 1,086 | 1,054 | 1,054 | -20 | -1.9% | 900 |
| 2022/04/07 | 1,074 | 1,074 | 1,074 | 1,074 | - | - | 100 |
| 2022/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/05 | 1,066 | 1,070 | 1,066 | 1,070 | -24 | -2.2% | 400 |
| 2022/04/04 | 1,094 | 1,094 | 1,094 | 1,094 | +14 | +1.3% | 900 |
| 2022/04/01 | 1,055 | 1,080 | 1,055 | 1,080 | +37 | +3.5% | 400 |
| 2022/03/31 | 1,043 | 1,043 | 1,043 | 1,043 | ±0 | ±0% | 100 |
| 2022/03/30 | 1,073 | 1,073 | 1,043 | 1,043 | -40 | -3.7% | 300 |
701～
750
件表示中 / 3684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 | 126,000円 | +4.1% | +18.3% | 4.76% | 8.84倍 | 0.49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 |
| ミアヘルサＨＤ | 108,800円 | +0.8% | +28.3% | 2.76% | 10.22倍 | 0.87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 |
| ＳＡＮＫＯ ＭＦ | 9,500円 | +16.2% | - | 0.00% | 22.95倍 | 12.20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 |
| ストリーム | 10,100円 | +4.1% | +14.6% | 2.97% | 15.10倍 | 0.97倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| 買取王国 | 77,500円 | - | - | - | - | 0.93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 |
市場注目の銘柄
チャート関連のコラム
