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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,050 | 1,068 | 1,050 | 1,068 | -3 | -0.3% | 300 |
| 2022/03/03 | 1,025 | 1,071 | 1,025 | 1,071 | -2 | -0.2% | 400 |
| 2022/03/02 | 1,067 | 1,073 | 1,067 | 1,073 | +2 | +0.2% | 1,100 |
| 2022/03/01 | 1,076 | 1,076 | 1,060 | 1,071 | +21 | +2% | 500 |
| 2022/02/28 | 1,030 | 1,050 | 1,030 | 1,050 | +20 | +1.9% | 600 |
| 2022/02/25 | 1,028 | 1,044 | 1,028 | 1,030 | +2 | +0.2% | 700 |
| 2022/02/24 | 1,023 | 1,028 | 1,023 | 1,028 | +8 | +0.8% | 500 |
| 2022/02/22 | 1,016 | 1,020 | 1,016 | 1,020 | -10 | -1% | 300 |
| 2022/02/21 | 1,015 | 1,030 | 1,015 | 1,030 | ±0 | ±0% | 1,100 |
| 2022/02/18 | 1,035 | 1,047 | 1,030 | 1,030 | +10 | +1% | 900 |
| 2022/02/17 | 1,020 | 1,020 | 1,020 | 1,020 | +7 | +0.7% | 100 |
| 2022/02/16 | 1,031 | 1,043 | 1,012 | 1,013 | -18 | -1.7% | 1,200 |
| 2022/02/15 | 1,052 | 1,052 | 1,031 | 1,031 | -20 | -1.9% | 1,600 |
| 2022/02/14 | 1,051 | 1,051 | 1,051 | 1,051 | -13 | -1.2% | 300 |
| 2022/02/10 | 1,061 | 1,067 | 1,061 | 1,064 | -3 | -0.3% | 500 |
| 2022/02/09 | 1,052 | 1,078 | 1,052 | 1,067 | +15 | +1.4% | 1,000 |
| 2022/02/08 | 1,041 | 1,052 | 1,041 | 1,052 | +11 | +1.1% | 400 |
| 2022/02/07 | 1,040 | 1,047 | 1,040 | 1,041 | +1 | +0.1% | 500 |
| 2022/02/04 | 1,047 | 1,047 | 1,035 | 1,040 | +5 | +0.5% | 300 |
| 2022/02/03 | 1,041 | 1,041 | 1,035 | 1,035 | -20 | -1.9% | 1,000 |
| 2022/02/02 | 1,094 | 1,094 | 1,055 | 1,055 | -35 | -3.2% | 2,100 |
| 2022/02/01 | 1,075 | 1,090 | 1,061 | 1,090 | +9 | +0.8% | 800 |
| 2022/01/31 | 1,105 | 1,105 | 1,078 | 1,081 | - | - | 300 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 1,061 | 1,062 | 1,061 | 1,062 | -11 | -1% | 200 |
| 2022/01/26 | 1,068 | 1,073 | 1,068 | 1,073 | -9 | -0.8% | 300 |
| 2022/01/25 | 1,082 | 1,082 | 1,082 | 1,082 | +22 | +2.1% | 500 |
| 2022/01/24 | 1,041 | 1,060 | 1,041 | 1,060 | +16 | +1.5% | 700 |
| 2022/01/21 | 1,050 | 1,060 | 1,044 | 1,044 | -8 | -0.8% | 900 |
| 2022/01/20 | 1,053 | 1,053 | 1,052 | 1,052 | -9 | -0.8% | 400 |
| 2022/01/19 | 1,067 | 1,067 | 1,055 | 1,061 | -22 | -2% | 1,600 |
| 2022/01/18 | 1,071 | 1,083 | 1,070 | 1,083 | +12 | +1.1% | 500 |
| 2022/01/17 | 1,071 | 1,071 | 1,071 | 1,071 | -14 | -1.3% | 200 |
| 2022/01/14 | 1,091 | 1,091 | 1,085 | 1,085 | -6 | -0.5% | 200 |
| 2022/01/13 | 1,091 | 1,091 | 1,091 | 1,091 | +20 | +1.9% | 100 |
| 2022/01/12 | 1,089 | 1,089 | 1,071 | 1,071 | -12 | -1.1% | 500 |
| 2022/01/11 | 1,088 | 1,088 | 1,080 | 1,083 | -5 | -0.5% | 800 |
| 2022/01/07 | 1,098 | 1,098 | 1,068 | 1,088 | -10 | -0.9% | 400 |
| 2022/01/06 | 1,063 | 1,115 | 1,063 | 1,098 | +13 | +1.2% | 1,600 |
| 2022/01/05 | 1,107 | 1,107 | 1,085 | 1,085 | -10 | -0.9% | 1,400 |
| 2022/01/04 | 1,095 | 1,109 | 1,081 | 1,095 | +5 | +0.5% | 800 |
| 2021/12/30 | 1,080 | 1,090 | 1,054 | 1,090 | +7 | +0.6% | 800 |
| 2021/12/29 | 1,075 | 1,083 | 1,066 | 1,083 | +18 | +1.7% | 500 |
| 2021/12/28 | 1,099 | 1,099 | 1,065 | 1,065 | -34 | -3.1% | 1,600 |
| 2021/12/27 | 1,110 | 1,110 | 1,067 | 1,099 | +44 | +4.2% | 3,200 |
| 2021/12/24 | 1,043 | 1,055 | 1,041 | 1,055 | +12 | +1.2% | 1,200 |
| 2021/12/23 | 1,055 | 1,055 | 1,024 | 1,043 | -1 | -0.1% | 3,800 |
| 2021/12/22 | 1,047 | 1,059 | 1,025 | 1,044 | +9 | +0.9% | 3,600 |
| 2021/12/21 | 1,057 | 1,057 | 1,035 | 1,035 | -26 | -2.5% | 1,200 |
| 2021/12/20 | 1,094 | 1,094 | 1,061 | 1,061 | -33 | -3% | 800 |
851～
900
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
