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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 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 |
301～
350
件表示中 / 3767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 | 151,700円 | +8.3% | +8.8% | 3.96% | 9.61倍 | 0.57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 |
| ホリイフード | 53,700円 | -35.2% | - | 0.00% | 87.75倍 | 7.50倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| ダイニング | 35,000円 | +14.4% | -17.2% | 0.00% | 9.97倍 | 0.71倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも出店。オーナー色 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +15.3% | - | 0.00% | 342.86倍 | 11.04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 |
| 関門海 | 25,000円 | +1.8% | -23.3% | 0.00% | 19.03倍 | 2.66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 |
市場注目の銘柄
チャート関連のコラム
