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 |
---|---|---|---|---|---|---|---|
2013/03/28 | 1,645 | 1,648 | 1,610 | 1,642 | -3 | -0.2% | 41,200 |
2013/03/27 | 1,642 | 1,648 | 1,635 | 1,645 | +3 | +0.2% | 25,400 |
2013/03/26 | 1,640 | 1,643 | 1,621 | 1,642 | +5 | +0.3% | 66,500 |
2013/03/25 | 1,661 | 1,679 | 1,636 | 1,637 | -24 | -1.4% | 78,000 |
2013/03/22 | 1,701 | 1,712 | 1,660 | 1,661 | -58 | -3.4% | 74,600 |
2013/03/21 | 1,729 | 1,754 | 1,707 | 1,719 | +11 | +0.6% | 85,700 |
2013/03/19 | 1,737 | 1,739 | 1,706 | 1,708 | -10 | -0.6% | 50,200 |
2013/03/18 | 1,752 | 1,756 | 1,714 | 1,718 | -44 | -2.5% | 36,100 |
2013/03/15 | 1,727 | 1,762 | 1,726 | 1,762 | +35 | +2% | 70,800 |
2013/03/14 | 1,742 | 1,763 | 1,725 | 1,727 | -19 | -1.1% | 55,000 |
2013/03/13 | 1,728 | 1,756 | 1,724 | 1,746 | +4 | +0.2% | 25,200 |
2013/03/12 | 1,800 | 1,801 | 1,737 | 1,742 | -36 | -2% | 76,400 |
2013/03/11 | 1,775 | 1,793 | 1,768 | 1,778 | +10 | +0.6% | 40,900 |
2013/03/08 | 1,785 | 1,785 | 1,764 | 1,768 | -10 | -0.6% | 58,400 |
2013/03/07 | 1,764 | 1,793 | 1,757 | 1,778 | +15 | +0.9% | 55,900 |
2013/03/06 | 1,762 | 1,788 | 1,750 | 1,763 | +3 | +0.2% | 46,600 |
2013/03/05 | 1,748 | 1,793 | 1,746 | 1,760 | +31 | +1.8% | 74,900 |
2013/03/04 | 1,722 | 1,741 | 1,720 | 1,729 | +17 | +1% | 35,900 |
2013/03/01 | 1,746 | 1,746 | 1,711 | 1,712 | -21 | -1.2% | 41,700 |
2013/02/28 | 1,631 | 1,738 | 1,631 | 1,733 | +98 | +6% | 147,600 |
2013/02/27 | 1,650 | 1,657 | 1,626 | 1,635 | -16 | -1% | 44,200 |
2013/02/26 | 1,631 | 1,679 | 1,631 | 1,651 | +20 | +1.2% | 54,100 |
2013/02/25 | 1,650 | 1,657 | 1,631 | 1,631 | -8 | -0.5% | 25,900 |
2013/02/22 | 1,671 | 1,673 | 1,622 | 1,639 | -59 | -3.5% | 53,600 |
2013/02/21 | 1,665 | 1,710 | 1,640 | 1,698 | +44 | +2.7% | 113,200 |
2013/02/20 | 1,638 | 1,665 | 1,637 | 1,654 | +29 | +1.8% | 70,800 |
2013/02/19 | 1,620 | 1,634 | 1,612 | 1,625 | -13 | -0.8% | 24,500 |
2013/02/18 | 1,562 | 1,640 | 1,561 | 1,638 | +76 | +4.9% | 54,900 |
2013/02/15 | 1,572 | 1,572 | 1,531 | 1,562 | -14 | -0.9% | 41,900 |
2013/02/14 | 1,581 | 1,621 | 1,568 | 1,576 | -18 | -1.1% | 58,600 |
2013/02/13 | 1,621 | 1,630 | 1,587 | 1,594 | -36 | -2.2% | 57,300 |
2013/02/12 | 1,690 | 1,693 | 1,630 | 1,630 | -47 | -2.8% | 42,500 |
2013/02/08 | 1,645 | 1,683 | 1,630 | 1,677 | +33 | +2% | 71,000 |
2013/02/07 | 1,620 | 1,655 | 1,600 | 1,644 | +28 | +1.7% | 81,600 |
2013/02/06 | 1,597 | 1,625 | 1,582 | 1,616 | +46 | +2.9% | 88,700 |
2013/02/05 | 1,552 | 1,578 | 1,552 | 1,570 | +4 | +0.3% | 31,000 |
2013/02/04 | 1,589 | 1,595 | 1,562 | 1,566 | -23 | -1.4% | 48,300 |
2013/02/01 | 1,593 | 1,612 | 1,586 | 1,589 | -2 | -0.1% | 38,600 |
2013/01/31 | 1,578 | 1,598 | 1,564 | 1,591 | +16 | +1% | 67,500 |
2013/01/30 | 1,550 | 1,581 | 1,538 | 1,575 | +25 | +1.6% | 116,100 |
2013/01/29 | 1,555 | 1,564 | 1,517 | 1,550 | -15 | -1% | 112,700 |
2013/01/28 | 1,569 | 1,578 | 1,546 | 1,565 | +10 | +0.6% | 86,200 |
2013/01/25 | 1,516 | 1,560 | 1,514 | 1,555 | +57 | +3.8% | 179,500 |
2013/01/24 | 1,485 | 1,517 | 1,482 | 1,498 | +12 | +0.8% | 92,700 |
2013/01/23 | 1,490 | 1,502 | 1,482 | 1,486 | -13 | -0.9% | 54,000 |
2013/01/22 | 1,506 | 1,510 | 1,487 | 1,499 | -13 | -0.9% | 37,000 |
2013/01/21 | 1,496 | 1,517 | 1,481 | 1,512 | +25 | +1.7% | 68,800 |
2013/01/18 | 1,517 | 1,520 | 1,483 | 1,487 | -6 | -0.4% | 86,800 |
2013/01/17 | 1,497 | 1,514 | 1,481 | 1,493 | -4 | -0.3% | 78,100 |
2013/01/16 | 1,527 | 1,534 | 1,494 | 1,497 | -30 | -2% | 69,100 |
3001~
3050
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