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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,240 | 1,255 | 1,240 | 1,252 | +9 | +0.7% | 1,900 |
| 2025/01/27 | 1,247 | 1,257 | 1,243 | 1,243 | -7 | -0.6% | 2,700 |
| 2025/01/24 | 1,244 | 1,253 | 1,241 | 1,250 | +14 | +1.1% | 1,900 |
| 2025/01/23 | 1,240 | 1,248 | 1,236 | 1,236 | -6 | -0.5% | 3,200 |
| 2025/01/22 | 1,252 | 1,252 | 1,242 | 1,242 | -2 | -0.2% | 1,400 |
| 2025/01/21 | 1,242 | 1,245 | 1,242 | 1,244 | ±0 | ±0% | 1,100 |
| 2025/01/20 | 1,245 | 1,245 | 1,244 | 1,244 | -2 | -0.2% | 1,600 |
| 2025/01/17 | 1,248 | 1,254 | 1,244 | 1,246 | -6 | -0.5% | 2,200 |
| 2025/01/16 | 1,250 | 1,260 | 1,250 | 1,252 | -3 | -0.2% | 1,200 |
| 2025/01/15 | 1,251 | 1,263 | 1,251 | 1,255 | +3 | +0.2% | 500 |
| 2025/01/14 | 1,262 | 1,262 | 1,251 | 1,252 | -9 | -0.7% | 2,400 |
| 2025/01/10 | 1,264 | 1,264 | 1,252 | 1,261 | -3 | -0.2% | 900 |
| 2025/01/09 | 1,254 | 1,264 | 1,249 | 1,264 | +5 | +0.4% | 3,400 |
| 2025/01/08 | 1,255 | 1,267 | 1,255 | 1,259 | +3 | +0.2% | 2,200 |
| 2025/01/07 | 1,267 | 1,267 | 1,256 | 1,256 | -12 | -0.9% | 3,600 |
| 2025/01/06 | 1,270 | 1,300 | 1,265 | 1,268 | +4 | +0.3% | 4,100 |
| 2024/12/30 | 1,264 | 1,266 | 1,259 | 1,264 | +5 | +0.4% | 4,900 |
| 2024/12/27 | 1,260 | 1,264 | 1,253 | 1,259 | +6 | +0.5% | 2,300 |
| 2024/12/26 | 1,256 | 1,260 | 1,253 | 1,253 | -2 | -0.2% | 3,400 |
| 2024/12/25 | 1,257 | 1,257 | 1,248 | 1,255 | +5 | +0.4% | 3,100 |
| 2024/12/24 | 1,255 | 1,256 | 1,248 | 1,250 | ±0 | ±0% | 2,000 |
| 2024/12/23 | 1,251 | 1,254 | 1,249 | 1,250 | +1 | +0.1% | 1,800 |
| 2024/12/20 | 1,251 | 1,251 | 1,245 | 1,249 | +8 | +0.6% | 1,600 |
| 2024/12/19 | 1,235 | 1,249 | 1,235 | 1,241 | +3 | +0.2% | 2,900 |
| 2024/12/18 | 1,237 | 1,251 | 1,235 | 1,238 | -2 | -0.2% | 4,900 |
| 2024/12/17 | 1,241 | 1,241 | 1,238 | 1,240 | -1 | -0.1% | 1,300 |
| 2024/12/16 | 1,241 | 1,256 | 1,238 | 1,241 | -4 | -0.3% | 3,700 |
| 2024/12/13 | 1,245 | 1,258 | 1,240 | 1,245 | -1 | -0.1% | 3,400 |
| 2024/12/12 | 1,252 | 1,259 | 1,246 | 1,246 | -4 | -0.3% | 4,500 |
| 2024/12/11 | 1,245 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 3,000 |
| 2024/12/10 | 1,243 | 1,247 | 1,243 | 1,245 | -3 | -0.2% | 1,400 |
| 2024/12/09 | 1,243 | 1,248 | 1,242 | 1,248 | ±0 | ±0% | 3,500 |
| 2024/12/06 | 1,237 | 1,248 | 1,237 | 1,248 | +8 | +0.6% | 1,900 |
| 2024/12/05 | 1,237 | 1,248 | 1,237 | 1,240 | +3 | +0.2% | 1,000 |
| 2024/12/04 | 1,236 | 1,246 | 1,236 | 1,237 | -10 | -0.8% | 2,100 |
| 2024/12/03 | 1,240 | 1,248 | 1,234 | 1,247 | +7 | +0.6% | 2,200 |
| 2024/12/02 | 1,233 | 1,240 | 1,232 | 1,240 | +7 | +0.6% | 1,300 |
| 2024/11/29 | 1,232 | 1,233 | 1,231 | 1,233 | ±0 | ±0% | 500 |
| 2024/11/28 | 1,231 | 1,233 | 1,231 | 1,233 | +2 | +0.2% | 600 |
| 2024/11/27 | 1,232 | 1,233 | 1,231 | 1,231 | ±0 | ±0% | 1,600 |
| 2024/11/26 | 1,236 | 1,236 | 1,231 | 1,231 | -5 | -0.4% | 1,800 |
| 2024/11/25 | 1,242 | 1,242 | 1,235 | 1,236 | -7 | -0.6% | 1,600 |
| 2024/11/22 | 1,242 | 1,243 | 1,232 | 1,243 | +3 | +0.2% | 1,600 |
| 2024/11/21 | 1,245 | 1,245 | 1,230 | 1,240 | -5 | -0.4% | 700 |
| 2024/11/20 | 1,243 | 1,249 | 1,235 | 1,245 | +2 | +0.2% | 4,200 |
| 2024/11/19 | 1,249 | 1,249 | 1,241 | 1,243 | +2 | +0.2% | 1,300 |
| 2024/11/18 | 1,244 | 1,248 | 1,241 | 1,241 | ±0 | ±0% | 2,100 |
| 2024/11/15 | 1,235 | 1,249 | 1,234 | 1,241 | +6 | +0.5% | 6,500 |
| 2024/11/14 | 1,251 | 1,251 | 1,233 | 1,235 | -16 | -1.3% | 2,100 |
| 2024/11/13 | 1,248 | 1,251 | 1,243 | 1,251 | +3 | +0.2% | 2,600 |
51～
100
件表示中 / 3678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 | 125,500円 | +4.1% | +18.3% | 4.78% | 8.81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 |
| 買取王国 | 82,500円 | +14.3% | -18.0% | 1.21% | 9.81倍 | 1.04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 |
| 関門海 | 21,200円 | +1.3% | +46.3% | 0.00% | 14.52倍 | 3.66倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ミアヘルサＨＤ | 107,500円 | +0.8% | +28.3% | 2.79% | 10.10倍 | 0.84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 |
| ありがと | 304,500円 | +1.2% | +1.2% | 4.11% | 7.77倍 | 1.00倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
市場注目の銘柄
チャート関連のコラム
