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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 2,295 | 2,307 | 2,261 | 2,272 | -35 | -1.5% | 32,000 |
| 2024/11/11 | 2,258 | 2,307 | 2,229 | 2,307 | +35 | +1.5% | 20,400 |
| 2024/11/08 | 2,343 | 2,355 | 2,270 | 2,272 | -69 | -2.9% | 24,600 |
| 2024/11/07 | 2,372 | 2,372 | 2,319 | 2,341 | -11 | -0.5% | 18,400 |
| 2024/11/06 | 2,368 | 2,397 | 2,350 | 2,352 | -28 | -1.2% | 22,500 |
| 2024/11/05 | 2,398 | 2,400 | 2,354 | 2,380 | -49 | -2% | 17,300 |
| 2024/11/01 | 2,415 | 2,441 | 2,386 | 2,429 | -23 | -0.9% | 25,000 |
| 2024/10/31 | 2,390 | 2,454 | 2,381 | 2,452 | +46 | +1.9% | 35,600 |
| 2024/10/30 | 2,393 | 2,446 | 2,377 | 2,406 | +27 | +1.1% | 207,300 |
| 2024/10/29 | 2,344 | 2,379 | 2,329 | 2,379 | +28 | +1.2% | 21,000 |
| 2024/10/28 | 2,341 | 2,367 | 2,323 | 2,351 | +9 | +0.4% | 27,900 |
| 2024/10/25 | 2,391 | 2,402 | 2,330 | 2,342 | -49 | -2% | 29,800 |
| 2024/10/24 | 2,360 | 2,404 | 2,335 | 2,391 | +33 | +1.4% | 25,000 |
| 2024/10/23 | 2,331 | 2,430 | 2,330 | 2,358 | +1 | ±0% | 56,400 |
| 2024/10/22 | 2,394 | 2,394 | 2,339 | 2,357 | -25 | -1% | 39,600 |
| 2024/10/21 | 2,370 | 2,405 | 2,343 | 2,382 | +13 | +0.5% | 22,400 |
| 2024/10/18 | 2,388 | 2,400 | 2,340 | 2,369 | -19 | -0.8% | 26,600 |
| 2024/10/17 | 2,389 | 2,389 | 2,335 | 2,388 | -5 | -0.2% | 23,800 |
| 2024/10/16 | 2,327 | 2,406 | 2,321 | 2,393 | +11 | +0.5% | 53,800 |
| 2024/10/15 | 2,299 | 2,384 | 2,281 | 2,382 | +87 | +3.8% | 74,700 |
| 2024/10/11 | 2,348 | 2,348 | 2,275 | 2,295 | -54 | -2.3% | 56,000 |
| 2024/10/10 | 2,380 | 2,380 | 2,300 | 2,349 | -26 | -1.1% | 58,300 |
| 2024/10/09 | 2,441 | 2,441 | 2,337 | 2,375 | -66 | -2.7% | 62,100 |
| 2024/10/08 | 2,465 | 2,512 | 2,441 | 2,441 | -26 | -1.1% | 71,100 |
| 2024/10/07 | 2,415 | 2,468 | 2,362 | 2,467 | +54 | +2.2% | 86,200 |
| 2024/10/04 | 2,363 | 2,413 | 2,351 | 2,413 | +50 | +2.1% | 53,900 |
| 2024/10/03 | 2,335 | 2,414 | 2,315 | 2,363 | +33 | +1.4% | 73,300 |
| 2024/10/02 | 2,258 | 2,349 | 2,255 | 2,330 | +71 | +3.1% | 113,500 |
| 2024/10/01 | 2,302 | 2,350 | 2,230 | 2,259 | -33 | -1.4% | 157,700 |
| 2024/09/30 | 2,414 | 2,436 | 2,272 | 2,292 | +12 | +0.5% | 243,600 |
| 2024/09/27 | 1,920 | 2,280 | 1,890 | 2,280 | -1,540 | -40.3% | 200,400 |
| 2024/09/26 | 3,795 | 3,850 | 3,770 | 3,820 | +40 | +1.1% | 76,400 |
| 2024/09/25 | 3,755 | 3,810 | 3,715 | 3,780 | +25 | +0.7% | 44,700 |
| 2024/09/24 | 3,750 | 3,770 | 3,690 | 3,755 | -60 | -1.6% | 42,700 |
| 2024/09/20 | 3,790 | 3,840 | 3,760 | 3,815 | +25 | +0.7% | 44,100 |
| 2024/09/19 | 3,800 | 3,815 | 3,685 | 3,790 | -10 | -0.3% | 41,800 |
| 2024/09/18 | 3,830 | 3,855 | 3,760 | 3,800 | -5 | -0.1% | 21,600 |
| 2024/09/17 | 3,670 | 3,805 | 3,670 | 3,805 | +145 | +4% | 37,600 |
| 2024/09/13 | 3,770 | 3,800 | 3,660 | 3,660 | -180 | -4.7% | 70,800 |
| 2024/09/12 | 3,850 | 3,905 | 3,810 | 3,840 | +35 | +0.9% | 47,200 |
| 2024/09/11 | 3,750 | 3,830 | 3,750 | 3,805 | +85 | +2.3% | 59,100 |
| 2024/09/10 | 3,705 | 3,760 | 3,700 | 3,720 | +25 | +0.7% | 21,800 |
| 2024/09/09 | 3,660 | 3,735 | 3,615 | 3,695 | ±0 | ±0% | 29,000 |
| 2024/09/06 | 3,715 | 3,735 | 3,655 | 3,695 | +30 | +0.8% | 25,200 |
| 2024/09/05 | 3,575 | 3,760 | 3,560 | 3,665 | +90 | +2.5% | 41,200 |
| 2024/09/04 | 3,550 | 3,635 | 3,540 | 3,575 | -45 | -1.2% | 36,700 |
| 2024/09/03 | 3,500 | 3,620 | 3,500 | 3,620 | +95 | +2.7% | 22,000 |
| 2024/09/02 | 3,550 | 3,560 | 3,475 | 3,525 | ±0 | ±0% | 26,100 |
| 2024/08/30 | 3,380 | 3,525 | 3,365 | 3,525 | +165 | +4.9% | 35,500 |
| 2024/08/29 | 3,360 | 3,420 | 3,335 | 3,360 | -25 | -0.7% | 18,400 |
101～
150
件表示中 / 3678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 | 195,900円 | -4.0% | +218.4% | 5.10% | 5.05倍 | 0.50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 | 390,000円 | +11.7% | +14.7% | 3.33% | 12.10倍 | 1.30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 | 186,600円 | -1.3% | -35.1% | 2.68% | 9.36倍 | 0.51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 |
| ＴＯＡ | 86,600円 | +6.5% | +5.1% | 4.62% | 10.85倍 | 0.54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 |
| ＫＯＡ | 78,800円 | -3.1% | -81.5% | 5.08% | 364.81倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
