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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 3,340 | 3,340 | 3,280 | 3,300 | -35 | -1% | 8,600 |
| 2024/01/25 | 3,310 | 3,355 | 3,310 | 3,335 | +25 | +0.8% | 6,400 |
| 2024/01/24 | 3,350 | 3,350 | 3,305 | 3,310 | -40 | -1.2% | 5,200 |
| 2024/01/23 | 3,415 | 3,435 | 3,335 | 3,350 | -50 | -1.5% | 12,700 |
| 2024/01/22 | 3,415 | 3,420 | 3,390 | 3,400 | -15 | -0.4% | 3,200 |
| 2024/01/19 | 3,450 | 3,450 | 3,395 | 3,415 | -30 | -0.9% | 8,200 |
| 2024/01/18 | 3,435 | 3,480 | 3,395 | 3,445 | +15 | +0.4% | 12,100 |
| 2024/01/17 | 3,470 | 3,480 | 3,420 | 3,430 | -35 | -1% | 7,900 |
| 2024/01/16 | 3,475 | 3,485 | 3,460 | 3,465 | -20 | -0.6% | 7,200 |
| 2024/01/15 | 3,460 | 3,500 | 3,460 | 3,485 | +25 | +0.7% | 10,400 |
| 2024/01/12 | 3,475 | 3,480 | 3,435 | 3,460 | -15 | -0.4% | 5,800 |
| 2024/01/11 | 3,470 | 3,495 | 3,465 | 3,475 | +10 | +0.3% | 10,500 |
| 2024/01/10 | 3,450 | 3,490 | 3,450 | 3,465 | +5 | +0.1% | 11,900 |
| 2024/01/09 | 3,425 | 3,470 | 3,425 | 3,460 | +40 | +1.2% | 9,500 |
| 2024/01/05 | 3,460 | 3,460 | 3,415 | 3,420 | -5 | -0.1% | 7,700 |
| 2024/01/04 | 3,465 | 3,465 | 3,380 | 3,425 | -20 | -0.6% | 13,100 |
| 2023/12/29 | 3,425 | 3,445 | 3,415 | 3,445 | +15 | +0.4% | 10,500 |
| 2023/12/28 | 3,445 | 3,445 | 3,410 | 3,430 | -30 | -0.9% | 7,700 |
| 2023/12/27 | 3,420 | 3,465 | 3,405 | 3,460 | +40 | +1.2% | 7,200 |
| 2023/12/26 | 3,425 | 3,445 | 3,405 | 3,420 | ±0 | ±0% | 10,100 |
| 2023/12/25 | 3,460 | 3,460 | 3,420 | 3,420 | -5 | -0.1% | 5,700 |
| 2023/12/22 | 3,405 | 3,450 | 3,400 | 3,425 | +35 | +1% | 5,500 |
| 2023/12/21 | 3,450 | 3,450 | 3,390 | 3,390 | -45 | -1.3% | 6,400 |
| 2023/12/20 | 3,445 | 3,460 | 3,415 | 3,435 | +35 | +1% | 12,100 |
| 2023/12/19 | 3,385 | 3,415 | 3,380 | 3,400 | +15 | +0.4% | 12,500 |
| 2023/12/18 | 3,400 | 3,400 | 3,345 | 3,385 | -15 | -0.4% | 11,300 |
| 2023/12/15 | 3,405 | 3,420 | 3,385 | 3,400 | -5 | -0.1% | 7,100 |
| 2023/12/14 | 3,410 | 3,415 | 3,390 | 3,405 | -5 | -0.1% | 7,000 |
| 2023/12/13 | 3,385 | 3,410 | 3,370 | 3,410 | -10 | -0.3% | 6,400 |
| 2023/12/12 | 3,425 | 3,425 | 3,365 | 3,420 | -5 | -0.1% | 10,600 |
| 2023/12/11 | 3,375 | 3,435 | 3,370 | 3,425 | +50 | +1.5% | 14,000 |
| 2023/12/08 | 3,425 | 3,445 | 3,335 | 3,375 | -95 | -2.7% | 14,500 |
| 2023/12/07 | 3,405 | 3,475 | 3,395 | 3,470 | +65 | +1.9% | 9,700 |
| 2023/12/06 | 3,440 | 3,445 | 3,360 | 3,405 | +35 | +1% | 14,400 |
| 2023/12/05 | 3,465 | 3,465 | 3,365 | 3,370 | -105 | -3% | 15,900 |
| 2023/12/04 | 3,480 | 3,480 | 3,465 | 3,475 | +10 | +0.3% | 3,800 |
| 2023/12/01 | 3,460 | 3,510 | 3,445 | 3,465 | +5 | +0.1% | 11,300 |
| 2023/11/30 | 3,430 | 3,480 | 3,405 | 3,460 | +5 | +0.1% | 10,900 |
| 2023/11/29 | 3,495 | 3,495 | 3,430 | 3,455 | -25 | -0.7% | 5,100 |
| 2023/11/28 | 3,380 | 3,480 | 3,380 | 3,480 | +100 | +3% | 10,200 |
| 2023/11/27 | 3,365 | 3,420 | 3,360 | 3,380 | +15 | +0.4% | 8,300 |
| 2023/11/24 | 3,370 | 3,390 | 3,355 | 3,365 | +30 | +0.9% | 4,600 |
| 2023/11/22 | 3,395 | 3,425 | 3,310 | 3,335 | -10 | -0.3% | 6,500 |
| 2023/11/21 | 3,375 | 3,390 | 3,300 | 3,345 | +40 | +1.2% | 8,300 |
| 2023/11/20 | 3,380 | 3,405 | 3,295 | 3,305 | -45 | -1.3% | 9,700 |
| 2023/11/17 | 3,270 | 3,365 | 3,270 | 3,350 | +65 | +2% | 10,100 |
| 2023/11/16 | 3,350 | 3,350 | 3,270 | 3,285 | -25 | -0.8% | 5,700 |
| 2023/11/15 | 3,320 | 3,335 | 3,245 | 3,310 | +20 | +0.6% | 9,000 |
| 2023/11/14 | 3,345 | 3,400 | 3,290 | 3,290 | -225 | -6.4% | 14,900 |
| 2023/11/13 | 3,570 | 3,570 | 3,495 | 3,515 | -55 | -1.5% | 7,100 |
301～
350
件表示中 / 3683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 | 197,600円 | -4.0% | +218.4% | 5.06% | 5.09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 |
| 千代インテ | 263,600円 | +1.9% | -11.9% | 4.55% | 8.55倍 | 0.64倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| ＴＯＡ | 89,600円 | +6.5% | +5.1% | 4.46% | 11.23倍 | 0.56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 |
| 新コスモス | 237,500円 | +8.2% | +10.6% | 2.02% | 9.20倍 | 0.63倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| 精工技研 | 317,000円 | +14.0% | +61.5% | 2.05% | 18.83倍 | 1.01倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
