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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,281 | 1,290 | 1,272 | 1,290 | +22 | +1.7% | 1,800 |
| 2023/12/29 | 1,278 | 1,278 | 1,266 | 1,268 | -10 | -0.8% | 1,300 |
| 2023/12/28 | 1,259 | 1,278 | 1,251 | 1,278 | +19 | +1.5% | 3,700 |
| 2023/12/27 | 1,250 | 1,265 | 1,250 | 1,259 | +9 | +0.7% | 900 |
| 2023/12/26 | 1,261 | 1,261 | 1,250 | 1,250 | -11 | -0.9% | 3,500 |
| 2023/12/25 | 1,277 | 1,277 | 1,261 | 1,261 | +1 | +0.1% | 2,600 |
| 2023/12/22 | 1,255 | 1,267 | 1,254 | 1,260 | +5 | +0.4% | 2,400 |
| 2023/12/21 | 1,250 | 1,260 | 1,250 | 1,255 | +3 | +0.2% | 700 |
| 2023/12/20 | 1,255 | 1,260 | 1,251 | 1,252 | -3 | -0.2% | 4,400 |
| 2023/12/19 | 1,256 | 1,256 | 1,254 | 1,255 | +4 | +0.3% | 1,900 |
| 2023/12/18 | 1,251 | 1,251 | 1,251 | 1,251 | -9 | -0.7% | 300 |
| 2023/12/15 | 1,252 | 1,260 | 1,252 | 1,260 | ±0 | ±0% | 1,500 |
| 2023/12/14 | 1,263 | 1,263 | 1,260 | 1,260 | -5 | -0.4% | 400 |
| 2023/12/13 | 1,266 | 1,266 | 1,265 | 1,265 | -3 | -0.2% | 400 |
| 2023/12/12 | 1,288 | 1,288 | 1,268 | 1,268 | -8 | -0.6% | 1,400 |
| 2023/12/11 | 1,276 | 1,281 | 1,276 | 1,276 | +4 | +0.3% | 1,100 |
| 2023/12/08 | 1,275 | 1,275 | 1,262 | 1,272 | -14 | -1.1% | 1,700 |
| 2023/12/07 | 1,271 | 1,286 | 1,271 | 1,286 | -3 | -0.2% | 500 |
| 2023/12/06 | 1,273 | 1,290 | 1,273 | 1,289 | +17 | +1.3% | 600 |
| 2023/12/05 | 1,280 | 1,280 | 1,272 | 1,272 | -8 | -0.6% | 1,400 |
| 2023/12/04 | 1,295 | 1,295 | 1,280 | 1,280 | -13 | -1% | 2,000 |
| 2023/12/01 | 1,285 | 1,293 | 1,285 | 1,293 | +4 | +0.3% | 600 |
| 2023/11/30 | 1,273 | 1,289 | 1,273 | 1,289 | +17 | +1.3% | 300 |
| 2023/11/29 | 1,271 | 1,280 | 1,271 | 1,272 | -3 | -0.2% | 500 |
| 2023/11/28 | 1,272 | 1,275 | 1,268 | 1,275 | -5 | -0.4% | 400 |
| 2023/11/27 | 1,270 | 1,280 | 1,269 | 1,280 | +7 | +0.5% | 3,200 |
| 2023/11/24 | 1,281 | 1,281 | 1,271 | 1,273 | -16 | -1.2% | 1,100 |
| 2023/11/22 | 1,289 | 1,289 | 1,261 | 1,289 | +11 | +0.9% | 1,300 |
| 2023/11/21 | 1,287 | 1,287 | 1,257 | 1,278 | -9 | -0.7% | 600 |
| 2023/11/20 | 1,256 | 1,300 | 1,255 | 1,287 | +35 | +2.8% | 4,000 |
| 2023/11/17 | 1,260 | 1,265 | 1,252 | 1,252 | -7 | -0.6% | 700 |
| 2023/11/16 | 1,259 | 1,259 | 1,259 | 1,259 | +7 | +0.6% | 600 |
| 2023/11/15 | 1,251 | 1,253 | 1,251 | 1,252 | +2 | +0.2% | 600 |
| 2023/11/14 | 1,259 | 1,263 | 1,250 | 1,250 | -18 | -1.4% | 600 |
| 2023/11/13 | 1,247 | 1,268 | 1,247 | 1,268 | +4 | +0.3% | 1,100 |
| 2023/11/10 | 1,251 | 1,264 | 1,250 | 1,264 | +4 | +0.3% | 1,000 |
| 2023/11/09 | 1,260 | 1,260 | 1,260 | 1,260 | +13 | +1% | 300 |
| 2023/11/08 | 1,261 | 1,261 | 1,247 | 1,247 | -1 | -0.1% | 400 |
| 2023/11/07 | 1,252 | 1,253 | 1,227 | 1,248 | -2 | -0.2% | 3,900 |
| 2023/11/06 | 1,251 | 1,256 | 1,249 | 1,250 | -4 | -0.3% | 3,700 |
| 2023/11/02 | 1,273 | 1,273 | 1,254 | 1,254 | -19 | -1.5% | 1,200 |
| 2023/11/01 | 1,257 | 1,273 | 1,250 | 1,273 | -2 | -0.2% | 3,400 |
| 2023/10/31 | 1,276 | 1,276 | 1,275 | 1,275 | +3 | +0.2% | 400 |
| 2023/10/30 | 1,278 | 1,278 | 1,272 | 1,272 | -9 | -0.7% | 200 |
| 2023/10/27 | 1,281 | 1,281 | 1,281 | 1,281 | - | - | 200 |
| 2023/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/25 | 1,288 | 1,300 | 1,284 | 1,300 | +12 | +0.9% | 900 |
| 2023/10/24 | 1,266 | 1,288 | 1,266 | 1,288 | +28 | +2.2% | 200 |
| 2023/10/23 | 1,260 | 1,260 | 1,260 | 1,260 | +10 | +0.8% | 900 |
| 2023/10/20 | 1,255 | 1,255 | 1,250 | 1,250 | -5 | -0.4% | 600 |
401～
450
件表示中 / 3768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 | 152,400円 | +8.3% | +8.8% | 3.94% | 9.65倍 | 0.58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 |
| マルヨシセンター | 412,000円 | -1.8% | +106.9% | 0.73% | 38.52倍 | 1.29倍 |
|
香川、徳島、愛媛地盤の中堅食品スーパー。自社工場でＰＢ商品開発・製造。イズミと資本提携 |
| 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 |
| 買取王国 | 95,300円 | +12.6% | +16.8% | 1.05% | 9.55倍 | 1.14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 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +15.3% | - | 0.00% | 342.86倍 | 11.03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 |
市場注目の銘柄
チャート関連のコラム
