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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,356 | 1,375 | 1,353 | 1,353 | -3 | -0.2% | 4,700 |
| 2024/04/12 | 1,361 | 1,361 | 1,354 | 1,356 | -6 | -0.4% | 2,300 |
| 2024/04/11 | 1,362 | 1,362 | 1,362 | 1,362 | ±0 | ±0% | 1,100 |
| 2024/04/10 | 1,360 | 1,362 | 1,360 | 1,362 | +1 | +0.1% | 500 |
| 2024/04/09 | 1,349 | 1,361 | 1,349 | 1,361 | +9 | +0.7% | 500 |
| 2024/04/08 | 1,356 | 1,356 | 1,352 | 1,352 | -4 | -0.3% | 1,000 |
| 2024/04/05 | 1,353 | 1,359 | 1,352 | 1,356 | +3 | +0.2% | 2,000 |
| 2024/04/04 | 1,355 | 1,360 | 1,353 | 1,353 | -2 | -0.1% | 3,200 |
| 2024/04/03 | 1,344 | 1,355 | 1,344 | 1,355 | ±0 | ±0% | 200 |
| 2024/04/02 | 1,359 | 1,359 | 1,344 | 1,355 | -5 | -0.4% | 1,400 |
| 2024/04/01 | 1,360 | 1,360 | 1,352 | 1,360 | -2 | -0.1% | 1,200 |
| 2024/03/29 | 1,361 | 1,362 | 1,352 | 1,362 | +2 | +0.1% | 1,200 |
| 2024/03/28 | 1,362 | 1,362 | 1,352 | 1,360 | -18 | -1.3% | 900 |
| 2024/03/27 | 1,371 | 1,382 | 1,370 | 1,378 | +6 | +0.4% | 3,600 |
| 2024/03/26 | 1,370 | 1,372 | 1,370 | 1,372 | -9 | -0.7% | 1,100 |
| 2024/03/25 | 1,371 | 1,385 | 1,369 | 1,381 | -6 | -0.4% | 2,500 |
| 2024/03/22 | 1,370 | 1,387 | 1,370 | 1,387 | +17 | +1.2% | 1,900 |
| 2024/03/21 | 1,366 | 1,380 | 1,366 | 1,370 | +4 | +0.3% | 2,300 |
| 2024/03/19 | 1,351 | 1,366 | 1,351 | 1,366 | +6 | +0.4% | 1,300 |
| 2024/03/18 | 1,351 | 1,363 | 1,351 | 1,360 | -1 | -0.1% | 4,200 |
| 2024/03/15 | 1,361 | 1,361 | 1,357 | 1,361 | ±0 | ±0% | 500 |
| 2024/03/14 | 1,360 | 1,363 | 1,360 | 1,361 | +4 | +0.3% | 1,500 |
| 2024/03/13 | 1,348 | 1,357 | 1,348 | 1,357 | +10 | +0.7% | 1,200 |
| 2024/03/12 | 1,355 | 1,356 | 1,347 | 1,347 | -5 | -0.4% | 1,600 |
| 2024/03/11 | 1,361 | 1,361 | 1,352 | 1,352 | -11 | -0.8% | 1,000 |
| 2024/03/08 | 1,364 | 1,371 | 1,362 | 1,363 | -2 | -0.1% | 900 |
| 2024/03/07 | 1,363 | 1,373 | 1,363 | 1,365 | +4 | +0.3% | 900 |
| 2024/03/06 | 1,374 | 1,374 | 1,360 | 1,361 | -13 | -0.9% | 400 |
| 2024/03/05 | 1,362 | 1,374 | 1,362 | 1,374 | +3 | +0.2% | 800 |
| 2024/03/04 | 1,375 | 1,375 | 1,371 | 1,371 | +2 | +0.1% | 1,700 |
| 2024/03/01 | 1,375 | 1,375 | 1,357 | 1,369 | +3 | +0.2% | 2,000 |
| 2024/02/29 | 1,355 | 1,366 | 1,353 | 1,366 | +16 | +1.2% | 2,600 |
| 2024/02/28 | 1,370 | 1,370 | 1,350 | 1,350 | -17 | -1.2% | 1,600 |
| 2024/02/27 | 1,370 | 1,370 | 1,367 | 1,367 | +3 | +0.2% | 1,900 |
| 2024/02/26 | 1,365 | 1,365 | 1,364 | 1,364 | +4 | +0.3% | 2,300 |
| 2024/02/22 | 1,350 | 1,365 | 1,350 | 1,360 | +11 | +0.8% | 800 |
| 2024/02/21 | 1,357 | 1,357 | 1,349 | 1,349 | -1 | -0.1% | 1,100 |
| 2024/02/20 | 1,348 | 1,357 | 1,348 | 1,350 | +2 | +0.1% | 1,300 |
| 2024/02/19 | 1,341 | 1,350 | 1,335 | 1,348 | -2 | -0.1% | 4,700 |
| 2024/02/16 | 1,360 | 1,360 | 1,347 | 1,350 | -2 | -0.1% | 2,100 |
| 2024/02/15 | 1,345 | 1,355 | 1,335 | 1,352 | +7 | +0.5% | 1,900 |
| 2024/02/14 | 1,360 | 1,360 | 1,345 | 1,345 | -21 | -1.5% | 3,900 |
| 2024/02/13 | 1,366 | 1,366 | 1,363 | 1,366 | ±0 | ±0% | 900 |
| 2024/02/09 | 1,367 | 1,369 | 1,366 | 1,366 | +3 | +0.2% | 500 |
| 2024/02/08 | 1,362 | 1,366 | 1,361 | 1,363 | +3 | +0.2% | 800 |
| 2024/02/07 | 1,358 | 1,360 | 1,358 | 1,360 | +2 | +0.1% | 400 |
| 2024/02/06 | 1,377 | 1,377 | 1,358 | 1,358 | -7 | -0.5% | 600 |
| 2024/02/05 | 1,355 | 1,369 | 1,355 | 1,365 | +10 | +0.7% | 2,800 |
| 2024/02/02 | 1,360 | 1,367 | 1,355 | 1,355 | -6 | -0.4% | 6,700 |
| 2024/02/01 | 1,360 | 1,371 | 1,358 | 1,361 | -29 | -2.1% | 2,900 |
151～
200
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 | 21,700円 | +1.3% | +46.3% | 0.00% | 14.87倍 | 3.74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 | 10,100円 | +10.4% | +51.2% | 2.97% | 18.13倍 | 0.96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
