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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,820 | 3,820 | 3,705 | 3,720 | -105 | -2.7% | 25,100 |
| 2018/12/07 | 3,875 | 3,880 | 3,815 | 3,825 | -5 | -0.1% | 19,200 |
| 2018/12/06 | 3,865 | 3,900 | 3,815 | 3,830 | -35 | -0.9% | 47,700 |
| 2018/12/05 | 3,850 | 3,895 | 3,850 | 3,865 | -45 | -1.2% | 21,200 |
| 2018/12/04 | 3,970 | 4,040 | 3,910 | 3,910 | -45 | -1.1% | 34,300 |
| 2018/12/03 | 3,920 | 3,965 | 3,920 | 3,955 | +65 | +1.7% | 19,200 |
| 2018/11/30 | 3,915 | 3,945 | 3,890 | 3,890 | -5 | -0.1% | 43,400 |
| 2018/11/29 | 3,940 | 3,940 | 3,895 | 3,895 | +15 | +0.4% | 27,900 |
| 2018/11/28 | 3,855 | 3,890 | 3,845 | 3,880 | +15 | +0.4% | 32,600 |
| 2018/11/27 | 3,860 | 3,885 | 3,830 | 3,865 | +25 | +0.7% | 36,300 |
| 2018/11/26 | 3,850 | 3,875 | 3,830 | 3,840 | -10 | -0.3% | 29,000 |
| 2018/11/22 | 3,815 | 3,855 | 3,795 | 3,850 | +35 | +0.9% | 21,300 |
| 2018/11/21 | 3,780 | 3,830 | 3,765 | 3,815 | +5 | +0.1% | 30,600 |
| 2018/11/20 | 3,805 | 3,850 | 3,790 | 3,810 | -25 | -0.7% | 32,500 |
| 2018/11/19 | 3,825 | 3,860 | 3,825 | 3,835 | +10 | +0.3% | 20,900 |
| 2018/11/16 | 3,845 | 3,845 | 3,805 | 3,825 | ±0 | ±0% | 17,300 |
| 2018/11/15 | 3,825 | 3,855 | 3,810 | 3,825 | ±0 | ±0% | 25,100 |
| 2018/11/14 | 3,845 | 3,880 | 3,825 | 3,825 | -5 | -0.1% | 27,700 |
| 2018/11/13 | 3,855 | 3,855 | 3,795 | 3,830 | -85 | -2.2% | 37,700 |
| 2018/11/12 | 3,920 | 3,930 | 3,885 | 3,915 | -10 | -0.3% | 23,800 |
| 2018/11/09 | 3,940 | 3,965 | 3,900 | 3,925 | -15 | -0.4% | 43,400 |
| 2018/11/08 | 3,950 | 3,975 | 3,925 | 3,940 | +40 | +1% | 43,500 |
| 2018/11/07 | 3,825 | 3,935 | 3,825 | 3,900 | +80 | +2.1% | 43,700 |
| 2018/11/06 | 3,795 | 3,855 | 3,775 | 3,820 | +35 | +0.9% | 43,100 |
| 2018/11/05 | 3,790 | 3,815 | 3,745 | 3,785 | -40 | -1% | 43,300 |
| 2018/11/02 | 3,715 | 3,825 | 3,710 | 3,825 | +80 | +2.1% | 131,400 |
| 2018/11/01 | 3,755 | 3,765 | 3,715 | 3,745 | -20 | -0.5% | 76,900 |
| 2018/10/31 | 3,665 | 3,765 | 3,610 | 3,765 | +105 | +2.9% | 110,500 |
| 2018/10/30 | 3,785 | 3,785 | 3,460 | 3,660 | -185 | -4.8% | 336,800 |
| 2018/10/29 | 3,875 | 3,970 | 3,840 | 3,845 | -30 | -0.8% | 198,900 |
| 2018/10/26 | 3,955 | 3,960 | 3,845 | 3,875 | -55 | -1.4% | 66,400 |
| 2018/10/25 | 3,985 | 4,040 | 3,925 | 3,930 | -90 | -2.2% | 49,500 |
| 2018/10/24 | 4,040 | 4,080 | 4,020 | 4,020 | ±0 | ±0% | 45,500 |
| 2018/10/23 | 4,100 | 4,100 | 4,015 | 4,020 | -80 | -2% | 35,300 |
| 2018/10/22 | 4,040 | 4,120 | 4,025 | 4,100 | +25 | +0.6% | 34,100 |
| 2018/10/19 | 4,080 | 4,090 | 4,065 | 4,075 | +15 | +0.4% | 47,000 |
| 2018/10/18 | 4,090 | 4,135 | 4,055 | 4,060 | -30 | -0.7% | 58,900 |
| 2018/10/17 | 4,025 | 4,120 | 4,025 | 4,090 | +100 | +2.5% | 51,500 |
| 2018/10/16 | 3,950 | 4,000 | 3,950 | 3,990 | +40 | +1% | 25,700 |
| 2018/10/15 | 4,005 | 4,010 | 3,950 | 3,950 | -85 | -2.1% | 42,600 |
| 2018/10/12 | 3,980 | 4,075 | 3,980 | 4,035 | +75 | +1.9% | 60,700 |
| 2018/10/11 | 3,915 | 3,960 | 3,860 | 3,960 | -50 | -1.2% | 83,300 |
| 2018/10/10 | 4,020 | 4,040 | 3,990 | 4,010 | -5 | -0.1% | 38,500 |
| 2018/10/09 | 4,030 | 4,055 | 4,010 | 4,015 | -45 | -1.1% | 51,900 |
| 2018/10/05 | 4,060 | 4,080 | 4,040 | 4,060 | -25 | -0.6% | 50,800 |
| 2018/10/04 | 4,095 | 4,140 | 4,080 | 4,085 | +10 | +0.2% | 69,500 |
| 2018/10/03 | 4,075 | 4,100 | 4,065 | 4,075 | -10 | -0.2% | 37,800 |
| 2018/10/02 | 4,100 | 4,150 | 4,080 | 4,085 | -5 | -0.1% | 82,200 |
| 2018/10/01 | 4,090 | 4,175 | 4,090 | 4,090 | ±0 | ±0% | 95,600 |
| 2018/09/28 | 4,095 | 4,100 | 4,065 | 4,090 | +30 | +0.7% | 44,700 |
1601～
1650
件表示中 / 3735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 | 228,200円 | -26.0% | -50.2% | 3.51% | 9.06倍 | 0.64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 |
| テラプロ | 327,000円 | +2.4% | +7.1% | 3.36% | 8.04倍 | 0.80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 |
| 電子材料 | 231,100円 | +7.0% | -21.3% | 2.16% | 11.68倍 | 1.05倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| 日ケミコン | 118,100円 | +19.0% | +269.9% | 1.69% | 5.72倍 | 0.62倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 鈴 木 | 176,000円 | +17.9% | +11.6% | 4.83% | 9.50倍 | 0.96倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
市場注目の銘柄
チャート関連のコラム
