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 |
|---|---|---|---|---|---|---|---|
| 2011/08/09 | 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 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/02 | 63,900 | 63,900 | 63,500 | 63,500 | -500 | -0.8% | 7 |
| 2011/06/01 | 63,000 | 64,000 | 63,000 | 64,000 | +1,200 | +1.9% | 13 |
| 2011/05/31 | 62,000 | 62,800 | 62,000 | 62,800 | +900 | +1.5% | 15 |
3351～
3400
件表示中 / 3683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 | 129,400円 | +4.1% | +18.3% | 4.64% | 9.08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 |
| 愛 眼 | 14,900円 | +4.9% | - | 0.00% | 70.61倍 | 0.24倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| ありがと | 320,500円 | +0.9% | +0.1% | 4.21% | 5.87倍 | 0.99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 |
| ミアヘルサＨＤ | 109,200円 | +0.8% | +28.3% | 2.75% | 10.26倍 | 0.85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 |
| 買取王国 | 77,900円 | - | - | - | - | 0.93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 |
市場注目の銘柄
チャート関連のコラム
