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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 3,240 | 3,400 | 3,240 | 3,310 | +85 | +2.6% | 49,400 |
| 2019/05/16 | 3,240 | 3,365 | 3,210 | 3,225 | -15 | -0.5% | 44,700 |
| 2019/05/15 | 3,195 | 3,240 | 3,150 | 3,240 | +50 | +1.6% | 17,400 |
| 2019/05/14 | 3,170 | 3,210 | 3,150 | 3,190 | -70 | -2.1% | 16,400 |
| 2019/05/13 | 3,195 | 3,330 | 3,190 | 3,260 | +105 | +3.3% | 35,800 |
| 2019/05/10 | 3,185 | 3,230 | 3,150 | 3,155 | -30 | -0.9% | 26,400 |
| 2019/05/09 | 3,240 | 3,240 | 3,165 | 3,185 | -55 | -1.7% | 22,700 |
| 2019/05/08 | 3,335 | 3,335 | 3,225 | 3,240 | -130 | -3.9% | 29,400 |
| 2019/05/07 | 3,465 | 3,485 | 3,355 | 3,370 | -160 | -4.5% | 50,300 |
| 2019/04/26 | 3,635 | 3,640 | 3,515 | 3,530 | -150 | -4.1% | 32,200 |
| 2019/04/25 | 3,750 | 3,775 | 3,680 | 3,680 | -20 | -0.5% | 22,100 |
| 2019/04/24 | 3,725 | 3,750 | 3,675 | 3,700 | -35 | -0.9% | 20,800 |
| 2019/04/23 | 3,740 | 3,765 | 3,715 | 3,735 | -5 | -0.1% | 10,100 |
| 2019/04/22 | 3,670 | 3,770 | 3,655 | 3,740 | +45 | +1.2% | 19,500 |
| 2019/04/19 | 3,705 | 3,710 | 3,680 | 3,695 | +15 | +0.4% | 9,500 |
| 2019/04/18 | 3,755 | 3,760 | 3,655 | 3,680 | -85 | -2.3% | 18,600 |
| 2019/04/17 | 3,810 | 3,830 | 3,765 | 3,765 | -60 | -1.6% | 12,800 |
| 2019/04/16 | 3,825 | 3,860 | 3,790 | 3,825 | -35 | -0.9% | 9,500 |
| 2019/04/15 | 3,755 | 3,860 | 3,755 | 3,860 | +130 | +3.5% | 14,200 |
| 2019/04/12 | 3,725 | 3,730 | 3,685 | 3,730 | -10 | -0.3% | 11,700 |
| 2019/04/11 | 3,775 | 3,775 | 3,730 | 3,740 | -60 | -1.6% | 7,300 |
| 2019/04/10 | 3,790 | 3,815 | 3,785 | 3,800 | -50 | -1.3% | 3,700 |
| 2019/04/09 | 3,820 | 3,850 | 3,800 | 3,850 | ±0 | ±0% | 8,700 |
| 2019/04/08 | 3,880 | 3,880 | 3,800 | 3,850 | -50 | -1.3% | 6,700 |
| 2019/04/05 | 3,880 | 3,900 | 3,865 | 3,900 | +20 | +0.5% | 6,800 |
| 2019/04/04 | 3,885 | 3,885 | 3,845 | 3,880 | -20 | -0.5% | 7,300 |
| 2019/04/03 | 3,855 | 3,900 | 3,820 | 3,900 | +55 | +1.4% | 12,400 |
| 2019/04/02 | 3,935 | 3,935 | 3,800 | 3,845 | -40 | -1% | 19,900 |
| 2019/04/01 | 3,890 | 3,895 | 3,845 | 3,885 | +65 | +1.7% | 19,100 |
| 2019/03/29 | 3,835 | 3,870 | 3,815 | 3,820 | -10 | -0.3% | 12,000 |
| 2019/03/28 | 3,895 | 3,895 | 3,815 | 3,830 | -80 | -2% | 17,500 |
| 2019/03/27 | 3,870 | 3,915 | 3,870 | 3,910 | +30 | +0.8% | 19,700 |
| 2019/03/26 | 3,770 | 3,880 | 3,770 | 3,880 | +170 | +4.6% | 34,200 |
| 2019/03/25 | 3,745 | 3,745 | 3,705 | 3,710 | -70 | -1.9% | 23,800 |
| 2019/03/22 | 3,750 | 3,815 | 3,750 | 3,780 | -20 | -0.5% | 29,800 |
| 2019/03/20 | 3,675 | 3,805 | 3,670 | 3,800 | +100 | +2.7% | 31,900 |
| 2019/03/19 | 3,730 | 3,730 | 3,675 | 3,700 | -55 | -1.5% | 16,800 |
| 2019/03/18 | 3,705 | 3,755 | 3,695 | 3,755 | +65 | +1.8% | 15,900 |
| 2019/03/15 | 3,615 | 3,705 | 3,615 | 3,690 | +75 | +2.1% | 20,900 |
| 2019/03/14 | 3,670 | 3,670 | 3,605 | 3,615 | -55 | -1.5% | 15,600 |
| 2019/03/13 | 3,720 | 3,720 | 3,660 | 3,670 | -85 | -2.3% | 18,300 |
| 2019/03/12 | 3,705 | 3,760 | 3,675 | 3,755 | +90 | +2.5% | 27,400 |
| 2019/03/11 | 3,625 | 3,685 | 3,625 | 3,665 | +25 | +0.7% | 17,400 |
| 2019/03/08 | 3,630 | 3,665 | 3,620 | 3,640 | -60 | -1.6% | 26,800 |
| 2019/03/07 | 3,700 | 3,705 | 3,670 | 3,700 | -30 | -0.8% | 15,900 |
| 2019/03/06 | 3,695 | 3,730 | 3,695 | 3,730 | +5 | +0.1% | 15,800 |
| 2019/03/05 | 3,770 | 3,770 | 3,695 | 3,725 | -55 | -1.5% | 28,200 |
| 2019/03/04 | 3,775 | 3,780 | 3,745 | 3,780 | +10 | +0.3% | 27,900 |
| 2019/03/01 | 3,805 | 3,875 | 3,750 | 3,770 | -70 | -1.8% | 30,100 |
| 2019/02/28 | 3,855 | 3,865 | 3,790 | 3,840 | -25 | -0.6% | 26,900 |
1451～
1500
件表示中 / 3685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 | 193,300円 | -4.0% | +218.4% | 5.17% | 4.98倍 | 0.49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 |
| 千代インテ | 260,600円 | +1.9% | -11.9% | 4.60% | 8.45倍 | 0.63倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| 新コスモス | 238,000円 | +8.2% | +10.6% | - | - | - |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| リオン | 235,400円 | +4.6% | +3.9% | 2.97% | 10.74倍 | 0.96倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 京三製 | 45,700円 | +19.1% | +84.1% | 4.38% | 6.51倍 | 0.62倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
市場注目の銘柄
チャート関連のコラム
