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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,326 | 1,338 | 1,326 | 1,330 | -9 | -0.7% | 1,900 |
| 2024/06/26 | 1,337 | 1,340 | 1,327 | 1,339 | +6 | +0.5% | 1,300 |
| 2024/06/25 | 1,332 | 1,335 | 1,320 | 1,333 | +7 | +0.5% | 6,100 |
| 2024/06/24 | 1,340 | 1,349 | 1,321 | 1,326 | -16 | -1.2% | 6,500 |
| 2024/06/21 | 1,352 | 1,352 | 1,328 | 1,342 | -13 | -1% | 3,000 |
| 2024/06/20 | 1,358 | 1,358 | 1,353 | 1,355 | -5 | -0.4% | 1,200 |
| 2024/06/19 | 1,361 | 1,361 | 1,359 | 1,360 | -5 | -0.4% | 700 |
| 2024/06/18 | 1,353 | 1,365 | 1,349 | 1,365 | +15 | +1.1% | 5,800 |
| 2024/06/17 | 1,348 | 1,351 | 1,345 | 1,350 | +3 | +0.2% | 1,700 |
| 2024/06/14 | 1,344 | 1,347 | 1,339 | 1,347 | +3 | +0.2% | 1,100 |
| 2024/06/13 | 1,345 | 1,345 | 1,341 | 1,344 | -1 | -0.1% | 500 |
| 2024/06/12 | 1,341 | 1,345 | 1,341 | 1,345 | +1 | +0.1% | 300 |
| 2024/06/11 | 1,333 | 1,344 | 1,333 | 1,344 | +10 | +0.7% | 1,600 |
| 2024/06/10 | 1,340 | 1,341 | 1,334 | 1,334 | -6 | -0.4% | 900 |
| 2024/06/07 | 1,320 | 1,343 | 1,320 | 1,340 | +7 | +0.5% | 1,900 |
| 2024/06/06 | 1,333 | 1,336 | 1,333 | 1,333 | ±0 | ±0% | 400 |
| 2024/06/05 | 1,332 | 1,342 | 1,332 | 1,333 | -8 | -0.6% | 1,100 |
| 2024/06/04 | 1,342 | 1,344 | 1,330 | 1,341 | -4 | -0.3% | 1,700 |
| 2024/06/03 | 1,336 | 1,345 | 1,330 | 1,345 | +9 | +0.7% | 1,200 |
| 2024/05/31 | 1,336 | 1,336 | 1,336 | 1,336 | +6 | +0.5% | 100 |
| 2024/05/30 | 1,315 | 1,330 | 1,315 | 1,330 | +2 | +0.2% | 800 |
| 2024/05/29 | 1,330 | 1,330 | 1,328 | 1,328 | -10 | -0.7% | 3,100 |
| 2024/05/28 | 1,329 | 1,338 | 1,329 | 1,338 | -2 | -0.1% | 500 |
| 2024/05/27 | 1,329 | 1,349 | 1,329 | 1,340 | -4 | -0.3% | 2,200 |
| 2024/05/24 | 1,325 | 1,347 | 1,325 | 1,344 | +20 | +1.5% | 1,700 |
| 2024/05/23 | 1,326 | 1,335 | 1,324 | 1,324 | -13 | -1% | 700 |
| 2024/05/22 | 1,338 | 1,338 | 1,322 | 1,337 | -5 | -0.4% | 700 |
| 2024/05/21 | 1,342 | 1,342 | 1,342 | 1,342 | +9 | +0.7% | 200 |
| 2024/05/20 | 1,331 | 1,341 | 1,330 | 1,333 | ±0 | ±0% | 2,200 |
| 2024/05/17 | 1,329 | 1,333 | 1,320 | 1,333 | -2 | -0.1% | 3,800 |
| 2024/05/16 | 1,334 | 1,346 | 1,334 | 1,335 | -13 | -1% | 1,500 |
| 2024/05/15 | 1,324 | 1,358 | 1,324 | 1,348 | +27 | +2% | 2,200 |
| 2024/05/14 | 1,353 | 1,356 | 1,315 | 1,321 | -37 | -2.7% | 3,700 |
| 2024/05/13 | 1,368 | 1,368 | 1,358 | 1,358 | +1 | +0.1% | 1,300 |
| 2024/05/10 | 1,331 | 1,360 | 1,331 | 1,357 | +42 | +3.2% | 7,100 |
| 2024/05/09 | 1,306 | 1,317 | 1,306 | 1,315 | +4 | +0.3% | 2,900 |
| 2024/05/08 | 1,298 | 1,320 | 1,298 | 1,311 | +10 | +0.8% | 2,800 |
| 2024/05/07 | 1,298 | 1,307 | 1,298 | 1,301 | -4 | -0.3% | 1,100 |
| 2024/05/02 | 1,302 | 1,305 | 1,290 | 1,305 | -3 | -0.2% | 3,500 |
| 2024/05/01 | 1,303 | 1,310 | 1,301 | 1,308 | +3 | +0.2% | 1,200 |
| 2024/04/30 | 1,313 | 1,313 | 1,303 | 1,305 | -8 | -0.6% | 1,500 |
| 2024/04/26 | 1,302 | 1,313 | 1,302 | 1,313 | ±0 | ±0% | 200 |
| 2024/04/25 | 1,314 | 1,318 | 1,313 | 1,313 | -15 | -1.1% | 900 |
| 2024/04/24 | 1,309 | 1,339 | 1,309 | 1,328 | +22 | +1.7% | 1,100 |
| 2024/04/23 | 1,308 | 1,319 | 1,306 | 1,306 | -2 | -0.2% | 700 |
| 2024/04/22 | 1,289 | 1,308 | 1,270 | 1,308 | +20 | +1.6% | 1,900 |
| 2024/04/19 | 1,309 | 1,309 | 1,270 | 1,288 | -34 | -2.6% | 4,700 |
| 2024/04/18 | 1,320 | 1,343 | 1,299 | 1,322 | +2 | +0.2% | 2,100 |
| 2024/04/17 | 1,328 | 1,341 | 1,320 | 1,320 | -10 | -0.8% | 2,900 |
| 2024/04/16 | 1,352 | 1,352 | 1,330 | 1,330 | -23 | -1.7% | 2,600 |
101～
150
件表示中 / 3586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 | 123,600円 | +4.1% | +18.3% | 4.85% | 8.67倍 | 0.48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 |
| ありがと | 323,500円 | +1.2% | +1.2% | 3.86% | 8.25倍 | 1.06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 |
| 関門海 | 21,600円 | +1.3% | +46.3% | 0.00% | 14.80倍 | 3.73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 | 107,000円 | +0.8% | +28.3% | 2.80% | 9.87倍 | 0.82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 |
| ストリーム | 10,000円 | +10.4% | +51.2% | 3.00% | 17.95倍 | 0.95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２位株主。化粧品や健食も展開 |
市場注目の銘柄
チャート関連のコラム
