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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 62,800 | 62,800 | 62,800 | 62,800 | - | - | 1 |
| 2011/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/11 | 62,800 | 62,800 | 62,800 | 62,800 | +1,800 | +3% | 6 |
| 2011/08/10 | 61,000 | 61,000 | 61,000 | 61,000 | ±0 | ±0% | 1 |
| 2011/08/09 | 60,100 | 61,000 | 60,000 | 61,000 | -700 | -1.1% | 20 |
| 2011/08/08 | 61,900 | 61,900 | 61,600 | 61,700 | -200 | -0.3% | 4 |
| 2011/08/05 | 63,000 | 63,000 | 61,800 | 61,900 | - | - | 9 |
| 2011/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/03 | 64,500 | 64,500 | 63,100 | 63,100 | -1,800 | -2.8% | 6 |
| 2011/08/02 | 66,000 | 66,000 | 64,900 | 64,900 | +900 | +1.4% | 12 |
| 2011/08/01 | 63,200 | 64,000 | 63,200 | 64,000 | -500 | -0.8% | 4 |
| 2011/07/29 | 65,000 | 65,000 | 63,900 | 64,500 | -500 | -0.8% | 18 |
| 2011/07/28 | 65,000 | 65,000 | 65,000 | 65,000 | ±0 | ±0% | 20 |
| 2011/07/27 | 65,000 | 65,000 | 65,000 | 65,000 | -600 | -0.9% | 19 |
| 2011/07/26 | 65,600 | 65,600 | 65,600 | 65,600 | -100 | -0.2% | 2 |
| 2011/07/25 | 66,500 | 66,500 | 65,700 | 65,700 | -200 | -0.3% | 13 |
| 2011/07/22 | 65,100 | 65,900 | 65,000 | 65,900 | +900 | +1.4% | 30 |
| 2011/07/21 | 65,000 | 65,000 | 65,000 | 65,000 | -1,000 | -1.5% | 12 |
| 2011/07/20 | 66,000 | 66,000 | 66,000 | 66,000 | +700 | +1.1% | 2 |
| 2011/07/19 | 65,000 | 65,300 | 65,000 | 65,300 | +300 | +0.5% | 17 |
| 2011/07/15 | 65,100 | 65,100 | 65,000 | 65,000 | ±0 | ±0% | 18 |
| 2011/07/14 | 65,200 | 65,300 | 65,000 | 65,000 | -200 | -0.3% | 15 |
| 2011/07/13 | 65,200 | 65,200 | 65,100 | 65,200 | ±0 | ±0% | 7 |
| 2011/07/12 | 67,800 | 67,800 | 65,200 | 65,200 | -1,600 | -2.4% | 34 |
| 2011/07/11 | 66,800 | 66,800 | 66,800 | 66,800 | +1,100 | +1.7% | 4 |
| 2011/07/08 | 65,400 | 65,700 | 65,000 | 65,700 | +700 | +1.1% | 15 |
| 2011/07/07 | 65,000 | 65,000 | 65,000 | 65,000 | +400 | +0.6% | 26 |
| 2011/07/06 | 64,800 | 64,800 | 64,600 | 64,600 | +400 | +0.6% | 2 |
| 2011/07/05 | 64,200 | 64,200 | 64,200 | 64,200 | -700 | -1.1% | 2 |
| 2011/07/04 | 65,500 | 65,500 | 63,900 | 64,900 | +900 | +1.4% | 25 |
| 2011/07/01 | 63,800 | 64,000 | 63,800 | 64,000 | +1,100 | +1.7% | 6 |
| 2011/06/30 | 62,900 | 62,900 | 62,900 | 62,900 | - | - | 3 |
| 2011/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/28 | 63,900 | 63,900 | 63,900 | 63,900 | ±0 | ±0% | 1 |
| 2011/06/27 | 63,900 | 63,900 | 63,900 | 63,900 | +1,500 | +2.4% | 7 |
| 2011/06/24 | 62,400 | 62,400 | 61,700 | 62,400 | -1,000 | -1.6% | 13 |
| 2011/06/23 | 62,000 | 63,400 | 62,000 | 63,400 | +400 | +0.6% | 6 |
| 2011/06/22 | 62,000 | 63,000 | 62,000 | 63,000 | ±0 | ±0% | 5 |
| 2011/06/21 | 63,000 | 63,000 | 63,000 | 63,000 | -500 | -0.8% | 1 |
| 2011/06/20 | 63,500 | 63,500 | 63,500 | 63,500 | -300 | -0.5% | 2 |
| 2011/06/17 | 63,800 | 64,000 | 63,800 | 63,800 | ±0 | ±0% | 19 |
| 2011/06/16 | 63,800 | 63,800 | 63,800 | 63,800 | ±0 | ±0% | 12 |
| 2011/06/15 | 64,000 | 64,000 | 63,800 | 63,800 | -200 | -0.3% | 7 |
| 2011/06/14 | 64,000 | 64,000 | 64,000 | 64,000 | ±0 | ±0% | 1 |
| 2011/06/13 | 63,800 | 64,000 | 63,800 | 64,000 | +200 | +0.3% | 19 |
| 2011/06/10 | 63,800 | 64,000 | 63,800 | 63,800 | -200 | -0.3% | 3 |
| 2011/06/09 | 64,000 | 64,000 | 64,000 | 64,000 | +200 | +0.3% | 2 |
| 2011/06/08 | 63,800 | 63,800 | 63,800 | 63,800 | ±0 | ±0% | 11 |
| 2011/06/07 | 63,800 | 63,800 | 63,800 | 63,800 | ±0 | ±0% | 23 |
| 2011/06/06 | 63,500 | 63,800 | 63,500 | 63,800 | - | - | 12 |
3251～
3300
件表示中 / 3587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 |
| ピクスタ | 132,700円 | +7.9% | +59.6% | 3.39% | 7.02倍 | 2.38倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| 関門海 | 21,600円 | +1.3% | +46.3% | 0.00% | 14.79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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
