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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/01/31 | 1,375 | 1,390 | 1,369 | 1,390 | +30 | +2.2% | 5,600 |
| 2024/01/30 | 1,375 | 1,375 | 1,360 | 1,360 | -13 | -0.9% | 400 |
| 2024/01/29 | 1,373 | 1,373 | 1,363 | 1,373 | +10 | +0.7% | 700 |
| 2024/01/26 | 1,365 | 1,379 | 1,363 | 1,363 | -2 | -0.1% | 600 |
| 2024/01/25 | 1,360 | 1,365 | 1,351 | 1,365 | +4 | +0.3% | 2,400 |
| 2024/01/24 | 1,360 | 1,362 | 1,360 | 1,361 | +1 | +0.1% | 1,400 |
| 2024/01/23 | 1,361 | 1,370 | 1,360 | 1,360 | ±0 | ±0% | 900 |
| 2024/01/22 | 1,351 | 1,360 | 1,351 | 1,360 | +13 | +1% | 1,500 |
| 2024/01/19 | 1,350 | 1,350 | 1,345 | 1,347 | -3 | -0.2% | 300 |
| 2024/01/18 | 1,339 | 1,350 | 1,339 | 1,350 | +11 | +0.8% | 200 |
| 2024/01/17 | 1,349 | 1,349 | 1,323 | 1,339 | -11 | -0.8% | 900 |
| 2024/01/16 | 1,332 | 1,350 | 1,326 | 1,350 | +7 | +0.5% | 900 |
| 2024/01/15 | 1,310 | 1,343 | 1,305 | 1,343 | +24 | +1.8% | 3,700 |
| 2024/01/12 | 1,341 | 1,343 | 1,314 | 1,319 | -21 | -1.6% | 4,100 |
| 2024/01/11 | 1,354 | 1,354 | 1,336 | 1,340 | -14 | -1% | 1,000 |
| 2024/01/10 | 1,384 | 1,384 | 1,325 | 1,354 | +7 | +0.5% | 2,800 |
| 2024/01/09 | 1,319 | 1,355 | 1,319 | 1,347 | +29 | +2.2% | 3,100 |
| 2024/01/05 | 1,318 | 1,320 | 1,297 | 1,318 | +28 | +2.2% | 2,200 |
| 2024/01/04 | 1,281 | 1,290 | 1,272 | 1,290 | +22 | +1.7% | 1,800 |
351～
400
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 | 152,300円 | +8.3% | +8.8% | 3.94% | 9.65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 | 56,600円 | -35.2% | - | 0.00% | 92.49倍 | 7.90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 | 35,100円 | +14.4% | -17.2% | 0.00% | 10.00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 | 24,800円 | +1.8% | -23.3% | 0.00% | 18.88倍 | 2.64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
