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 |
|---|---|---|---|---|---|---|---|
| 2026/01/09 | 4,950 | 5,040 | 4,945 | 5,020 | +70 | +1.4% | 25,800 |
| 2026/01/08 | 4,920 | 5,020 | 4,920 | 4,950 | +30 | +0.6% | 30,100 |
| 2026/01/07 | 4,995 | 4,995 | 4,895 | 4,920 | -75 | -1.5% | 31,600 |
| 2026/01/06 | 4,900 | 4,995 | 4,900 | 4,995 | +110 | +2.3% | 24,800 |
| 2026/01/05 | 4,915 | 4,965 | 4,870 | 4,885 | +30 | +0.6% | 29,800 |
| 2025/12/30 | 4,860 | 4,900 | 4,845 | 4,855 | -5 | -0.1% | 15,700 |
| 2025/12/29 | 4,865 | 4,910 | 4,840 | 4,860 | -45 | -0.9% | 20,900 |
| 2025/12/26 | 4,875 | 4,935 | 4,840 | 4,905 | +70 | +1.4% | 27,200 |
| 2025/12/25 | 4,890 | 4,890 | 4,810 | 4,835 | -5 | -0.1% | 19,800 |
| 2025/12/24 | 4,920 | 4,935 | 4,840 | 4,840 | -75 | -1.5% | 13,200 |
| 2025/12/23 | 4,910 | 4,940 | 4,875 | 4,915 | +5 | +0.1% | 21,300 |
| 2025/12/22 | 4,905 | 4,950 | 4,840 | 4,910 | +60 | +1.2% | 35,700 |
| 2025/12/19 | 4,730 | 4,850 | 4,730 | 4,850 | +150 | +3.2% | 44,400 |
| 2025/12/18 | 4,730 | 4,750 | 4,670 | 4,700 | -20 | -0.4% | 25,200 |
| 2025/12/17 | 4,680 | 4,720 | 4,630 | 4,720 | +25 | +0.5% | 19,900 |
| 2025/12/16 | 4,820 | 4,835 | 4,670 | 4,695 | -120 | -2.5% | 40,300 |
| 2025/12/15 | 4,735 | 4,820 | 4,735 | 4,815 | +80 | +1.7% | 22,700 |
| 2025/12/12 | 4,675 | 4,735 | 4,670 | 4,735 | +130 | +2.8% | 27,100 |
| 2025/12/11 | 4,750 | 4,775 | 4,605 | 4,605 | -80 | -1.7% | 39,600 |
| 2025/12/10 | 4,800 | 4,800 | 4,650 | 4,685 | -115 | -2.4% | 50,300 |
| 2025/12/09 | 4,885 | 4,885 | 4,765 | 4,800 | -85 | -1.7% | 26,300 |
| 2025/12/08 | 4,810 | 4,885 | 4,780 | 4,885 | +75 | +1.6% | 26,900 |
| 2025/12/05 | 4,870 | 4,885 | 4,765 | 4,810 | -55 | -1.1% | 25,000 |
| 2025/12/04 | 4,830 | 4,865 | 4,815 | 4,865 | +35 | +0.7% | 14,300 |
| 2025/12/03 | 4,815 | 4,860 | 4,795 | 4,830 | +35 | +0.7% | 18,400 |
| 2025/12/02 | 4,920 | 4,920 | 4,795 | 4,795 | -85 | -1.7% | 20,100 |
| 2025/12/01 | 5,040 | 5,040 | 4,855 | 4,880 | -160 | -3.2% | 36,000 |
| 2025/11/28 | 4,995 | 5,070 | 4,955 | 5,040 | +70 | +1.4% | 37,400 |
| 2025/11/27 | 4,915 | 4,970 | 4,860 | 4,970 | +70 | +1.4% | 55,200 |
| 2025/11/26 | 4,890 | 4,900 | 4,820 | 4,900 | +50 | +1% | 18,900 |
| 2025/11/25 | 4,875 | 4,940 | 4,845 | 4,850 | ±0 | ±0% | 33,500 |
| 2025/11/21 | 4,850 | 4,990 | 4,850 | 4,850 | -105 | -2.1% | 41,700 |
| 2025/11/20 | 4,870 | 4,985 | 4,870 | 4,955 | +110 | +2.3% | 37,600 |
| 2025/11/19 | 4,860 | 4,985 | 4,785 | 4,845 | -70 | -1.4% | 71,200 |
| 2025/11/18 | 5,120 | 5,140 | 4,775 | 4,915 | -205 | -4% | 78,800 |
| 2025/11/17 | 4,775 | 5,140 | 4,660 | 5,120 | +215 | +4.4% | 116,300 |
| 2025/11/14 | 4,450 | 4,945 | 4,435 | 4,905 | +510 | +11.6% | 276,100 |
| 2025/11/13 | 4,185 | 4,395 | 4,165 | 4,395 | +700 | +18.9% | 183,100 |
| 2025/11/12 | 3,640 | 3,730 | 3,630 | 3,695 | +50 | +1.4% | 44,800 |
| 2025/11/11 | 3,650 | 3,660 | 3,600 | 3,645 | +25 | +0.7% | 26,400 |
| 2025/11/10 | 3,550 | 3,625 | 3,550 | 3,620 | +60 | +1.7% | 19,100 |
| 2025/11/07 | 3,600 | 3,600 | 3,545 | 3,560 | -20 | -0.6% | 12,600 |
| 2025/11/06 | 3,580 | 3,630 | 3,575 | 3,580 | +25 | +0.7% | 16,900 |
| 2025/11/05 | 3,545 | 3,565 | 3,535 | 3,555 | -25 | -0.7% | 30,800 |
| 2025/11/04 | 3,520 | 3,585 | 3,470 | 3,580 | +110 | +3.2% | 24,700 |
| 2025/10/31 | 3,485 | 3,495 | 3,440 | 3,470 | +15 | +0.4% | 35,300 |
| 2025/10/30 | 3,490 | 3,520 | 3,455 | 3,455 | -70 | -2% | 142,100 |
| 2025/10/29 | 3,565 | 3,620 | 3,495 | 3,525 | -40 | -1.1% | 28,900 |
| 2025/10/28 | 3,630 | 3,630 | 3,560 | 3,565 | -65 | -1.8% | 22,600 |
| 2025/10/27 | 3,650 | 3,665 | 3,610 | 3,630 | +5 | +0.1% | 19,900 |
1～
50
件表示中 / 3860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 | 502,000円 | -21.8% | -8.1% | 2.39% | 9.17倍 | 1.43倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| フォスタ電 | 268,200円 | -1.9% | -15.9% | 2.80% | 14.35倍 | 0.97倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| 東光高岳 | 402,000円 | +3.2% | +14.2% | 2.14% | 14.03倍 | 1.03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 |
| 寺崎電気 | 467,000円 | +5.3% | -2.7% | 0.92% | 13.77倍 | 1.06倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| テラプロ | 645,000円 | +11.0% | +15.1% | 1.71% | 20.23倍 | 1.53倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
市場注目の銘柄
チャート関連のコラム
