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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 950 | 958 | 950 | 958 | +8 | +0.8% | 500 |
| 2018/07/18 | 956 | 960 | 943 | 950 | +5 | +0.5% | 1,500 |
| 2018/07/17 | 961 | 961 | 945 | 945 | -16 | -1.7% | 2,300 |
| 2018/07/13 | 965 | 972 | 961 | 961 | -4 | -0.4% | 1,600 |
| 2018/07/12 | 980 | 980 | 965 | 965 | ±0 | ±0% | 2,600 |
| 2018/07/11 | 974 | 974 | 965 | 965 | -7 | -0.7% | 1,000 |
| 2018/07/10 | 980 | 988 | 972 | 972 | -8 | -0.8% | 1,700 |
| 2018/07/09 | 968 | 980 | 968 | 980 | +5 | +0.5% | 2,100 |
| 2018/07/06 | 984 | 984 | 970 | 975 | +1 | +0.1% | 1,100 |
| 2018/07/05 | 969 | 983 | 968 | 974 | +8 | +0.8% | 3,000 |
| 2018/07/04 | 974 | 974 | 965 | 966 | -23 | -2.3% | 1,000 |
| 2018/07/03 | 989 | 989 | 989 | 989 | +15 | +1.5% | 700 |
| 2018/07/02 | 975 | 977 | 972 | 974 | -3 | -0.3% | 600 |
| 2018/06/29 | 974 | 977 | 974 | 977 | +12 | +1.2% | 500 |
| 2018/06/28 | 990 | 990 | 965 | 965 | -44 | -4.4% | 1,200 |
| 2018/06/27 | 968 | 1,069 | 968 | 1,009 | +37 | +3.8% | 5,400 |
| 2018/06/26 | 980 | 980 | 965 | 972 | -10 | -1% | 1,600 |
| 2018/06/25 | 999 | 999 | 981 | 982 | -10 | -1% | 2,200 |
| 2018/06/22 | 998 | 998 | 988 | 992 | -6 | -0.6% | 600 |
| 2018/06/21 | 995 | 998 | 990 | 998 | -1 | -0.1% | 400 |
| 2018/06/20 | 998 | 1,000 | 995 | 999 | +2 | +0.2% | 900 |
| 2018/06/19 | 999 | 999 | 997 | 997 | -4 | -0.4% | 700 |
| 2018/06/18 | 1,000 | 1,007 | 988 | 1,001 | ±0 | ±0% | 1,400 |
| 2018/06/15 | 1,009 | 1,009 | 1,001 | 1,001 | +3 | +0.3% | 500 |
| 2018/06/14 | 1,007 | 1,007 | 998 | 998 | +3 | +0.3% | 1,000 |
| 2018/06/13 | 990 | 995 | 990 | 995 | +4 | +0.4% | 200 |
| 2018/06/12 | 990 | 991 | 990 | 991 | -7 | -0.7% | 700 |
| 2018/06/11 | 995 | 998 | 995 | 998 | +3 | +0.3% | 1,000 |
| 2018/06/08 | 994 | 998 | 990 | 995 | -5 | -0.5% | 2,000 |
| 2018/06/07 | 991 | 1,000 | 991 | 1,000 | -8 | -0.8% | 2,200 |
| 2018/06/06 | 1,005 | 1,015 | 1,003 | 1,008 | +3 | +0.3% | 1,300 |
| 2018/06/05 | 1,018 | 1,019 | 1,005 | 1,005 | -16 | -1.6% | 2,200 |
| 2018/06/04 | 1,019 | 1,028 | 1,019 | 1,021 | +21 | +2.1% | 2,400 |
| 2018/06/01 | 997 | 1,000 | 997 | 1,000 | +3 | +0.3% | 200 |
| 2018/05/31 | 1,009 | 1,010 | 996 | 997 | +5 | +0.5% | 600 |
| 2018/05/30 | 1,016 | 1,016 | 973 | 992 | -30 | -2.9% | 5,100 |
| 2018/05/29 | 1,017 | 1,022 | 1,008 | 1,022 | ±0 | ±0% | 1,200 |
| 2018/05/28 | 1,042 | 1,042 | 1,016 | 1,022 | -26 | -2.5% | 1,700 |
| 2018/05/25 | 1,069 | 1,069 | 1,042 | 1,048 | -16 | -1.5% | 1,900 |
| 2018/05/24 | 1,057 | 1,064 | 1,056 | 1,064 | +7 | +0.7% | 400 |
| 2018/05/23 | 1,069 | 1,069 | 1,056 | 1,057 | -12 | -1.1% | 1,100 |
| 2018/05/22 | 1,073 | 1,073 | 1,069 | 1,069 | -3 | -0.3% | 200 |
| 2018/05/21 | 1,075 | 1,080 | 1,071 | 1,072 | -18 | -1.7% | 3,700 |
| 2018/05/18 | 1,079 | 1,100 | 1,079 | 1,090 | -5 | -0.5% | 1,500 |
| 2018/05/17 | 1,100 | 1,100 | 1,091 | 1,095 | -5 | -0.5% | 800 |
| 2018/05/16 | 1,112 | 1,112 | 1,100 | 1,100 | +15 | +1.4% | 900 |
| 2018/05/15 | 1,090 | 1,144 | 1,085 | 1,085 | -8 | -0.7% | 4,700 |
| 2018/05/14 | 1,072 | 1,093 | 1,070 | 1,093 | +13 | +1.2% | 3,400 |
| 2018/05/11 | 1,087 | 1,108 | 1,080 | 1,080 | -7 | -0.6% | 2,800 |
| 2018/05/10 | 1,093 | 1,094 | 1,087 | 1,087 | -4 | -0.4% | 1,600 |
1651～
1700
件表示中 / 3687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 | 129,900円 | +4.1% | +18.3% | 4.62% | 9.12倍 | 0.50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 | 109,400円 | +0.8% | +28.3% | 2.74% | 10.28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 |
| ジェネパ | 36,000円 | +7.8% | +445.5% | 0.00% | 32.46倍 | 1.66倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| ストリーム | 10,200円 | +4.1% | +14.6% | 2.94% | 15.25倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
