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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,530 | 3,550 | 3,495 | 3,495 | -60 | -1.7% | 17,700 |
| 2017/09/21 | 3,610 | 3,630 | 3,550 | 3,555 | -55 | -1.5% | 25,200 |
| 2017/09/20 | 3,685 | 3,685 | 3,585 | 3,610 | -75 | -2% | 21,800 |
| 2017/09/19 | 3,720 | 3,720 | 3,675 | 3,685 | +5 | +0.1% | 30,800 |
| 2017/09/15 | 3,635 | 3,685 | 3,620 | 3,680 | +60 | +1.7% | 24,000 |
| 2017/09/14 | 3,630 | 3,635 | 3,600 | 3,620 | +10 | +0.3% | 20,200 |
| 2017/09/13 | 3,605 | 3,640 | 3,605 | 3,610 | +10 | +0.3% | 15,800 |
| 2017/09/12 | 3,600 | 3,630 | 3,580 | 3,600 | +5 | +0.1% | 25,400 |
| 2017/09/11 | 3,545 | 3,595 | 3,545 | 3,595 | +70 | +2% | 17,500 |
| 2017/09/08 | 3,545 | 3,595 | 3,520 | 3,525 | -25 | -0.7% | 28,500 |
| 2017/09/07 | 3,500 | 3,570 | 3,500 | 3,550 | +50 | +1.4% | 23,800 |
| 2017/09/06 | 3,470 | 3,530 | 3,460 | 3,500 | +15 | +0.4% | 35,000 |
| 2017/09/05 | 3,530 | 3,540 | 3,470 | 3,485 | -45 | -1.3% | 32,000 |
| 2017/09/04 | 3,530 | 3,565 | 3,510 | 3,530 | -30 | -0.8% | 38,100 |
| 2017/09/01 | 3,550 | 3,585 | 3,515 | 3,560 | +35 | +1% | 31,100 |
| 2017/08/31 | 3,530 | 3,560 | 3,510 | 3,525 | +5 | +0.1% | 20,900 |
| 2017/08/30 | 3,520 | 3,655 | 3,505 | 3,520 | -10 | -0.3% | 33,700 |
| 2017/08/29 | 3,480 | 3,535 | 3,480 | 3,530 | +25 | +0.7% | 13,100 |
| 2017/08/28 | 3,490 | 3,510 | 3,475 | 3,505 | +5 | +0.1% | 30,600 |
| 2017/08/25 | 3,530 | 3,540 | 3,495 | 3,500 | -30 | -0.8% | 17,200 |
| 2017/08/24 | 3,520 | 3,550 | 3,520 | 3,530 | -5 | -0.1% | 19,400 |
| 2017/08/23 | 3,600 | 3,600 | 3,525 | 3,535 | -20 | -0.6% | 29,200 |
| 2017/08/22 | 3,575 | 3,595 | 3,540 | 3,555 | -20 | -0.6% | 25,400 |
| 2017/08/21 | 3,520 | 3,580 | 3,515 | 3,575 | +45 | +1.3% | 23,800 |
| 2017/08/18 | 3,525 | 3,570 | 3,515 | 3,530 | -55 | -1.5% | 34,800 |
| 2017/08/17 | 3,555 | 3,610 | 3,525 | 3,585 | +5 | +0.1% | 33,700 |
| 2017/08/16 | 3,575 | 3,615 | 3,575 | 3,580 | -25 | -0.7% | 18,300 |
| 2017/08/15 | 3,635 | 3,650 | 3,585 | 3,605 | +5 | +0.1% | 37,600 |
| 2017/08/14 | 3,625 | 3,640 | 3,600 | 3,600 | -45 | -1.2% | 30,400 |
| 2017/08/10 | 3,665 | 3,695 | 3,635 | 3,645 | -30 | -0.8% | 20,700 |
| 2017/08/09 | 3,670 | 3,715 | 3,660 | 3,675 | +10 | +0.3% | 46,200 |
| 2017/08/08 | 3,640 | 3,715 | 3,640 | 3,665 | +10 | +0.3% | 47,800 |
| 2017/08/07 | 3,730 | 3,750 | 3,645 | 3,655 | -80 | -2.1% | 66,900 |
| 2017/08/04 | 3,735 | 3,760 | 3,720 | 3,735 | -40 | -1.1% | 51,800 |
| 2017/08/03 | 3,730 | 3,775 | 3,730 | 3,775 | +25 | +0.7% | 44,100 |
| 2017/08/02 | 3,770 | 3,800 | 3,705 | 3,750 | -45 | -1.2% | 81,700 |
| 2017/08/01 | 3,715 | 3,860 | 3,700 | 3,795 | +100 | +2.7% | 61,100 |
| 2017/07/31 | 3,745 | 3,890 | 3,690 | 3,695 | +10 | +0.3% | 185,500 |
| 2017/07/28 | 3,720 | 3,735 | 3,670 | 3,685 | -25 | -0.7% | 113,400 |
| 2017/07/27 | 3,635 | 3,740 | 3,585 | 3,710 | +345 | +10.3% | 296,800 |
| 2017/07/26 | 3,360 | 3,375 | 3,310 | 3,365 | +5 | +0.1% | 52,300 |
| 2017/07/25 | 3,390 | 3,390 | 3,350 | 3,360 | -25 | -0.7% | 25,900 |
| 2017/07/24 | 3,315 | 3,390 | 3,315 | 3,385 | +35 | +1% | 29,900 |
| 2017/07/21 | 3,355 | 3,365 | 3,325 | 3,350 | -5 | -0.1% | 15,700 |
| 2017/07/20 | 3,340 | 3,365 | 3,330 | 3,355 | +20 | +0.6% | 27,100 |
| 2017/07/19 | 3,355 | 3,375 | 3,335 | 3,335 | -45 | -1.3% | 31,400 |
| 2017/07/18 | 3,350 | 3,385 | 3,320 | 3,380 | +30 | +0.9% | 43,200 |
| 2017/07/14 | 3,325 | 3,355 | 3,315 | 3,350 | +40 | +1.2% | 39,400 |
| 2017/07/13 | 3,290 | 3,320 | 3,290 | 3,310 | +25 | +0.8% | 28,200 |
| 2017/07/12 | 3,265 | 3,295 | 3,260 | 3,285 | +20 | +0.6% | 37,200 |
1901～
1950
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
