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 |
---|---|---|---|---|---|---|---|
2025/04/07 | 1,783 | 1,840 | 1,750 | 1,797 | -153 | -7.8% | 47,600 |
2025/04/04 | 2,001 | 2,050 | 1,900 | 1,950 | -110 | -5.3% | 44,900 |
2025/04/03 | 2,090 | 2,122 | 2,051 | 2,060 | -69 | -3.2% | 32,200 |
2025/04/02 | 2,221 | 2,221 | 2,129 | 2,129 | -42 | -1.9% | 17,700 |
2025/04/01 | 2,210 | 2,265 | 2,168 | 2,171 | -39 | -1.8% | 26,100 |
2025/03/31 | 2,250 | 2,257 | 2,209 | 2,210 | -84 | -3.7% | 37,400 |
2025/03/28 | 2,303 | 2,342 | 2,282 | 2,294 | -49 | -2.1% | 21,600 |
2025/03/27 | 2,299 | 2,343 | 2,298 | 2,343 | +24 | +1% | 16,900 |
2025/03/26 | 2,329 | 2,329 | 2,295 | 2,319 | ±0 | ±0% | 14,000 |
2025/03/25 | 2,314 | 2,329 | 2,288 | 2,319 | +26 | +1.1% | 16,800 |
2025/03/24 | 2,336 | 2,356 | 2,288 | 2,293 | -33 | -1.4% | 28,200 |
2025/03/21 | 2,327 | 2,343 | 2,313 | 2,326 | -17 | -0.7% | 19,400 |
2025/03/19 | 2,318 | 2,350 | 2,318 | 2,343 | +25 | +1.1% | 12,300 |
2025/03/18 | 2,300 | 2,337 | 2,300 | 2,318 | +28 | +1.2% | 19,800 |
2025/03/17 | 2,288 | 2,317 | 2,266 | 2,290 | +16 | +0.7% | 27,200 |
2025/03/14 | 2,290 | 2,300 | 2,265 | 2,274 | -26 | -1.1% | 37,600 |
2025/03/13 | 2,341 | 2,344 | 2,300 | 2,300 | -27 | -1.2% | 14,300 |
2025/03/12 | 2,316 | 2,356 | 2,301 | 2,327 | +10 | +0.4% | 22,700 |
2025/03/11 | 2,306 | 2,339 | 2,292 | 2,317 | -39 | -1.7% | 31,400 |
2025/03/10 | 2,418 | 2,418 | 2,342 | 2,356 | -48 | -2% | 27,800 |
2025/03/07 | 2,410 | 2,454 | 2,379 | 2,404 | -16 | -0.7% | 22,000 |
2025/03/06 | 2,413 | 2,440 | 2,402 | 2,420 | +33 | +1.4% | 19,300 |
2025/03/05 | 2,327 | 2,408 | 2,322 | 2,387 | +60 | +2.6% | 30,600 |
2025/03/04 | 2,298 | 2,345 | 2,295 | 2,327 | +10 | +0.4% | 27,800 |
2025/03/03 | 2,330 | 2,349 | 2,294 | 2,317 | -1 | ±0% | 27,200 |
2025/02/28 | 2,326 | 2,340 | 2,306 | 2,318 | -26 | -1.1% | 16,800 |
2025/02/27 | 2,326 | 2,349 | 2,316 | 2,344 | +31 | +1.3% | 10,300 |
2025/02/26 | 2,327 | 2,330 | 2,303 | 2,313 | -24 | -1% | 20,800 |
2025/02/25 | 2,305 | 2,379 | 2,300 | 2,337 | -14 | -0.6% | 25,100 |
2025/02/21 | 2,339 | 2,365 | 2,331 | 2,351 | -14 | -0.6% | 31,500 |
2025/02/20 | 2,400 | 2,410 | 2,355 | 2,365 | -47 | -1.9% | 34,800 |
2025/02/19 | 2,469 | 2,469 | 2,390 | 2,412 | -23 | -0.9% | 36,200 |
2025/02/18 | 2,454 | 2,530 | 2,422 | 2,435 | -20 | -0.8% | 52,800 |
2025/02/17 | 2,520 | 2,520 | 2,415 | 2,455 | -45 | -1.8% | 43,100 |
2025/02/14 | 2,455 | 2,546 | 2,261 | 2,500 | -205 | -7.6% | 224,000 |
2025/02/13 | 2,705 | 2,705 | 2,705 | 2,705 | +500 | +22.7% | 21,200 |
2025/02/12 | 2,200 | 2,228 | 2,200 | 2,205 | +5 | +0.2% | 24,200 |
2025/02/10 | 2,180 | 2,200 | 2,162 | 2,200 | +28 | +1.3% | 11,400 |
2025/02/07 | 2,155 | 2,175 | 2,138 | 2,172 | +29 | +1.4% | 8,000 |
2025/02/06 | 2,147 | 2,158 | 2,135 | 2,143 | +18 | +0.8% | 10,400 |
2025/02/05 | 2,121 | 2,147 | 2,118 | 2,125 | +4 | +0.2% | 8,200 |
2025/02/04 | 2,146 | 2,147 | 2,121 | 2,121 | +6 | +0.3% | 7,000 |
2025/02/03 | 2,159 | 2,187 | 2,115 | 2,115 | -44 | -2% | 15,200 |
2025/01/31 | 2,158 | 2,184 | 2,141 | 2,159 | +2 | +0.1% | 8,100 |
2025/01/30 | 2,142 | 2,158 | 2,121 | 2,157 | +15 | +0.7% | 28,800 |
2025/01/29 | 2,130 | 2,157 | 2,130 | 2,142 | +12 | +0.6% | 10,100 |
2025/01/28 | 2,120 | 2,164 | 2,119 | 2,130 | +10 | +0.5% | 7,700 |
2025/01/27 | 2,148 | 2,160 | 2,109 | 2,120 | -55 | -2.5% | 13,800 |
2025/01/24 | 2,100 | 2,175 | 2,086 | 2,175 | +86 | +4.1% | 15,400 |
2025/01/23 | 2,100 | 2,100 | 2,073 | 2,089 | -16 | -0.8% | 14,300 |
1~
50
件表示中 / 3674件
類似銘柄と比較する
現在ご覧いただいている「BUFFALO」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 |
---|---|---|---|---|---|---|---|---|
BUFFALO | 179,700円 | -4.0% | +218.4% | 5.56% | 4.63倍 | 0.46倍 |
|
傘下にPC周辺機器のバッファロー。無線LAN首位。製麺シマダヤは24年9月末スピンオフ |
日本トリム | 335,500円 | +11.7% | +14.7% | 3.87% | 10.41倍 | 1.12倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
東光高岳 | 177,600円 | -1.3% | -35.1% | 2.82% | 8.90倍 | 0.49倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が14年経営統合。東電系 |
KOA | 73,000円 | -3.1% | -81.5% | 5.48% | 337.96倍 | 0.34倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率70%強と高い。自動車向けに強み。好財務 |
TOA | 80,100円 | +6.5% | +5.1% | 4.99% | 10.04倍 | 0.50倍 |
|
構内放送設備、セキュリティシステムの2本柱。海外は商品企画から販売まで行う地域体制強化 |
市場注目の銘柄
チャート関連のコラム