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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 3,410 | 3,460 | 3,375 | 3,385 | +45 | +1.3% | 48,900 |
| 2024/08/27 | 3,250 | 3,370 | 3,220 | 3,340 | +361 | +12.1% | 91,900 |
| 2024/08/26 | 3,005 | 3,010 | 2,979 | 2,979 | -31 | -1% | 9,300 |
| 2024/08/23 | 3,040 | 3,040 | 3,010 | 3,010 | -5 | -0.2% | 6,400 |
| 2024/08/22 | 3,005 | 3,015 | 2,990 | 3,015 | +44 | +1.5% | 5,900 |
| 2024/08/21 | 2,985 | 2,989 | 2,961 | 2,971 | -34 | -1.1% | 5,500 |
| 2024/08/20 | 3,015 | 3,015 | 2,972 | 3,005 | +56 | +1.9% | 20,800 |
| 2024/08/19 | 3,030 | 3,030 | 2,949 | 2,949 | -81 | -2.7% | 18,900 |
| 2024/08/16 | 2,975 | 3,030 | 2,961 | 3,030 | +103 | +3.5% | 12,300 |
| 2024/08/15 | 2,974 | 2,974 | 2,916 | 2,927 | +3 | +0.1% | 14,200 |
| 2024/08/14 | 2,897 | 2,938 | 2,860 | 2,924 | +62 | +2.2% | 14,600 |
| 2024/08/13 | 2,900 | 2,900 | 2,816 | 2,862 | -29 | -1% | 20,200 |
| 2024/08/09 | 2,834 | 2,909 | 2,799 | 2,891 | +107 | +3.8% | 24,700 |
| 2024/08/08 | 2,800 | 2,837 | 2,747 | 2,784 | -44 | -1.6% | 17,700 |
| 2024/08/07 | 2,696 | 2,863 | 2,687 | 2,828 | +57 | +2.1% | 15,400 |
| 2024/08/06 | 2,700 | 2,949 | 2,659 | 2,771 | +256 | +10.2% | 41,800 |
| 2024/08/05 | 2,796 | 2,823 | 2,476 | 2,515 | -461 | -15.5% | 50,000 |
| 2024/08/02 | 3,075 | 3,105 | 2,976 | 2,976 | -169 | -5.4% | 37,200 |
| 2024/08/01 | 3,260 | 3,260 | 3,145 | 3,145 | -145 | -4.4% | 17,500 |
| 2024/07/31 | 3,200 | 3,290 | 3,195 | 3,290 | +90 | +2.8% | 14,200 |
| 2024/07/30 | 3,205 | 3,235 | 3,200 | 3,200 | -30 | -0.9% | 12,200 |
| 2024/07/29 | 3,250 | 3,265 | 3,200 | 3,230 | +30 | +0.9% | 13,600 |
| 2024/07/26 | 3,205 | 3,260 | 3,180 | 3,200 | -25 | -0.8% | 12,000 |
| 2024/07/25 | 3,260 | 3,290 | 3,220 | 3,225 | -35 | -1.1% | 19,300 |
| 2024/07/24 | 3,320 | 3,325 | 3,260 | 3,260 | -65 | -2% | 24,900 |
| 2024/07/23 | 3,350 | 3,350 | 3,325 | 3,325 | -25 | -0.7% | 9,400 |
| 2024/07/22 | 3,370 | 3,370 | 3,340 | 3,350 | -30 | -0.9% | 20,000 |
| 2024/07/19 | 3,405 | 3,405 | 3,365 | 3,380 | -5 | -0.1% | 13,400 |
| 2024/07/18 | 3,400 | 3,405 | 3,385 | 3,385 | -25 | -0.7% | 11,600 |
| 2024/07/17 | 3,435 | 3,460 | 3,410 | 3,410 | -5 | -0.1% | 7,300 |
| 2024/07/16 | 3,440 | 3,450 | 3,415 | 3,415 | +10 | +0.3% | 10,700 |
| 2024/07/12 | 3,405 | 3,425 | 3,395 | 3,405 | ±0 | ±0% | 8,300 |
| 2024/07/11 | 3,385 | 3,425 | 3,375 | 3,405 | +20 | +0.6% | 13,300 |
| 2024/07/10 | 3,400 | 3,415 | 3,380 | 3,385 | -45 | -1.3% | 12,200 |
| 2024/07/09 | 3,395 | 3,435 | 3,375 | 3,430 | +50 | +1.5% | 26,500 |
| 2024/07/08 | 3,455 | 3,455 | 3,380 | 3,380 | -70 | -2% | 13,200 |
| 2024/07/05 | 3,470 | 3,470 | 3,420 | 3,450 | -20 | -0.6% | 10,200 |
| 2024/07/04 | 3,480 | 3,480 | 3,435 | 3,470 | -10 | -0.3% | 21,900 |
| 2024/07/03 | 3,480 | 3,490 | 3,450 | 3,480 | +20 | +0.6% | 8,200 |
| 2024/07/02 | 3,475 | 3,490 | 3,440 | 3,460 | +5 | +0.1% | 24,600 |
| 2024/07/01 | 3,460 | 3,475 | 3,410 | 3,455 | -45 | -1.3% | 23,700 |
| 2024/06/28 | 3,540 | 3,540 | 3,480 | 3,500 | -50 | -1.4% | 8,900 |
| 2024/06/27 | 3,550 | 3,575 | 3,530 | 3,550 | +10 | +0.3% | 13,100 |
| 2024/06/26 | 3,525 | 3,540 | 3,485 | 3,540 | +25 | +0.7% | 10,200 |
| 2024/06/25 | 3,450 | 3,540 | 3,450 | 3,515 | +85 | +2.5% | 20,900 |
| 2024/06/24 | 3,450 | 3,450 | 3,415 | 3,430 | ±0 | ±0% | 14,100 |
| 2024/06/21 | 3,455 | 3,475 | 3,415 | 3,430 | -45 | -1.3% | 13,500 |
| 2024/06/20 | 3,505 | 3,540 | 3,475 | 3,475 | -20 | -0.6% | 16,700 |
| 2024/06/19 | 3,510 | 3,545 | 3,490 | 3,495 | -15 | -0.4% | 13,700 |
| 2024/06/18 | 3,530 | 3,560 | 3,480 | 3,510 | +25 | +0.7% | 14,100 |
151～
200
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
