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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,705 | 3,715 | 3,685 | 3,695 | -35 | -0.9% | 29,200 |
| 2017/12/05 | 3,680 | 3,740 | 3,665 | 3,730 | +45 | +1.2% | 35,000 |
| 2017/12/04 | 3,740 | 3,740 | 3,670 | 3,685 | -15 | -0.4% | 34,400 |
| 2017/12/01 | 3,730 | 3,760 | 3,690 | 3,700 | +5 | +0.1% | 41,700 |
| 2017/11/30 | 3,780 | 3,780 | 3,685 | 3,695 | -80 | -2.1% | 55,500 |
| 2017/11/29 | 3,750 | 3,785 | 3,750 | 3,775 | +30 | +0.8% | 37,500 |
| 2017/11/28 | 3,665 | 3,745 | 3,665 | 3,745 | +80 | +2.2% | 42,700 |
| 2017/11/27 | 3,670 | 3,670 | 3,635 | 3,665 | -15 | -0.4% | 18,900 |
| 2017/11/24 | 3,620 | 3,680 | 3,600 | 3,680 | +95 | +2.6% | 42,000 |
| 2017/11/22 | 3,660 | 3,660 | 3,585 | 3,585 | -65 | -1.8% | 46,900 |
| 2017/11/21 | 3,600 | 3,650 | 3,600 | 3,650 | +55 | +1.5% | 43,400 |
| 2017/11/20 | 3,580 | 3,615 | 3,545 | 3,595 | +25 | +0.7% | 37,900 |
| 2017/11/17 | 3,565 | 3,590 | 3,540 | 3,570 | +40 | +1.1% | 50,300 |
| 2017/11/16 | 3,500 | 3,560 | 3,500 | 3,530 | +30 | +0.9% | 41,400 |
| 2017/11/15 | 3,535 | 3,540 | 3,485 | 3,500 | -35 | -1% | 90,300 |
| 2017/11/14 | 3,545 | 3,555 | 3,520 | 3,535 | -10 | -0.3% | 38,800 |
| 2017/11/13 | 3,540 | 3,585 | 3,515 | 3,545 | +25 | +0.7% | 56,900 |
| 2017/11/10 | 3,490 | 3,530 | 3,490 | 3,520 | -5 | -0.1% | 42,300 |
| 2017/11/09 | 3,545 | 3,555 | 3,475 | 3,525 | +10 | +0.3% | 38,100 |
| 2017/11/08 | 3,550 | 3,550 | 3,505 | 3,515 | -40 | -1.1% | 25,100 |
| 2017/11/07 | 3,505 | 3,555 | 3,495 | 3,555 | +15 | +0.4% | 42,300 |
| 2017/11/06 | 3,590 | 3,605 | 3,530 | 3,540 | -70 | -1.9% | 27,100 |
| 2017/11/02 | 3,690 | 3,690 | 3,600 | 3,610 | -55 | -1.5% | 26,900 |
| 2017/11/01 | 3,585 | 3,670 | 3,570 | 3,665 | +115 | +3.2% | 53,400 |
| 2017/10/31 | 3,510 | 3,600 | 3,510 | 3,550 | +20 | +0.6% | 40,700 |
| 2017/10/30 | 3,545 | 3,545 | 3,500 | 3,530 | +5 | +0.1% | 118,700 |
| 2017/10/27 | 3,520 | 3,530 | 3,470 | 3,525 | +5 | +0.1% | 133,300 |
| 2017/10/26 | 3,515 | 3,565 | 3,510 | 3,520 | +5 | +0.1% | 37,900 |
| 2017/10/25 | 3,530 | 3,540 | 3,505 | 3,515 | -15 | -0.4% | 27,300 |
| 2017/10/24 | 3,520 | 3,535 | 3,510 | 3,530 | +10 | +0.3% | 27,300 |
| 2017/10/23 | 3,550 | 3,565 | 3,505 | 3,520 | -25 | -0.7% | 38,200 |
| 2017/10/20 | 3,585 | 3,590 | 3,540 | 3,545 | -55 | -1.5% | 23,400 |
| 2017/10/19 | 3,575 | 3,635 | 3,555 | 3,600 | +35 | +1% | 34,300 |
| 2017/10/18 | 3,565 | 3,570 | 3,520 | 3,565 | ±0 | ±0% | 29,600 |
| 2017/10/17 | 3,530 | 3,575 | 3,505 | 3,565 | +45 | +1.3% | 54,300 |
| 2017/10/16 | 3,555 | 3,580 | 3,490 | 3,520 | -10 | -0.3% | 51,100 |
| 2017/10/13 | 3,530 | 3,535 | 3,495 | 3,530 | ±0 | ±0% | 25,700 |
| 2017/10/12 | 3,530 | 3,550 | 3,520 | 3,530 | ±0 | ±0% | 19,200 |
| 2017/10/11 | 3,550 | 3,550 | 3,510 | 3,530 | -20 | -0.6% | 19,800 |
| 2017/10/10 | 3,510 | 3,560 | 3,505 | 3,550 | +50 | +1.4% | 39,900 |
| 2017/10/06 | 3,545 | 3,555 | 3,495 | 3,500 | -45 | -1.3% | 25,000 |
| 2017/10/05 | 3,585 | 3,605 | 3,545 | 3,545 | -40 | -1.1% | 12,100 |
| 2017/10/04 | 3,680 | 3,680 | 3,575 | 3,585 | -55 | -1.5% | 17,200 |
| 2017/10/03 | 3,655 | 3,670 | 3,625 | 3,640 | +25 | +0.7% | 26,500 |
| 2017/10/02 | 3,590 | 3,620 | 3,555 | 3,615 | +40 | +1.1% | 19,000 |
| 2017/09/29 | 3,590 | 3,605 | 3,565 | 3,575 | +25 | +0.7% | 30,500 |
| 2017/09/28 | 3,525 | 3,565 | 3,505 | 3,550 | +25 | +0.7% | 20,800 |
| 2017/09/27 | 3,565 | 3,565 | 3,495 | 3,525 | +5 | +0.1% | 13,700 |
| 2017/09/26 | 3,510 | 3,525 | 3,485 | 3,520 | +10 | +0.3% | 32,900 |
| 2017/09/25 | 3,520 | 3,550 | 3,500 | 3,510 | +15 | +0.4% | 15,300 |
1851～
1900
件表示中 / 3736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 | 224,300円 | -26.0% | -50.2% | 3.57% | 8.91倍 | 0.63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 |
| ＫＯＡ | 81,400円 | +2.2% | -35.6% | 3.69% | 97.49倍 | 0.39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 |
| テラプロ | 320,000円 | +2.4% | +7.1% | 3.44% | 7.87倍 | 0.78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 | 226,000円 | +7.0% | -21.3% | 2.21% | 11.42倍 | 1.02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 |
| 鈴 木 | 174,400円 | +17.9% | +11.6% | 4.87% | 9.41倍 | 0.95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
