エブレンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 2,905 | 2,968 | 2,835 | 2,961 | +56 | +1.9% | 8,900 |
| 2021/08/17 | 2,920 | 2,955 | 2,900 | 2,905 | -25 | -0.9% | 5,100 |
| 2021/08/16 | 2,965 | 3,000 | 2,900 | 2,930 | -175 | -5.6% | 12,500 |
| 2021/08/13 | 3,075 | 3,125 | 3,075 | 3,105 | +10 | +0.3% | 1,100 |
| 2021/08/12 | 3,140 | 3,150 | 3,060 | 3,095 | -40 | -1.3% | 1,700 |
| 2021/08/11 | 3,190 | 3,215 | 3,120 | 3,135 | -25 | -0.8% | 1,700 |
| 2021/08/10 | 3,220 | 3,220 | 3,150 | 3,160 | -60 | -1.9% | 1,100 |
| 2021/08/06 | 3,375 | 3,380 | 3,180 | 3,220 | -150 | -4.5% | 4,400 |
| 2021/08/05 | 3,155 | 3,370 | 3,155 | 3,370 | +150 | +4.7% | 3,100 |
| 2021/08/04 | 3,245 | 3,285 | 3,220 | 3,220 | -15 | -0.5% | 500 |
| 2021/08/03 | 3,335 | 3,335 | 3,230 | 3,235 | -35 | -1.1% | 900 |
| 2021/08/02 | 3,150 | 3,340 | 3,150 | 3,270 | +170 | +5.5% | 3,600 |
| 2021/07/30 | 3,340 | 3,400 | 3,100 | 3,100 | -205 | -6.2% | 2,500 |
| 2021/07/29 | 3,330 | 3,330 | 3,305 | 3,305 | +25 | +0.8% | 600 |
| 2021/07/28 | 3,390 | 3,390 | 3,265 | 3,280 | -40 | -1.2% | 2,000 |
| 2021/07/27 | 3,300 | 3,320 | 3,270 | 3,320 | -50 | -1.5% | 1,400 |
| 2021/07/26 | 3,295 | 3,385 | 3,295 | 3,370 | +35 | +1% | 1,600 |
| 2021/07/21 | 3,295 | 3,340 | 3,175 | 3,335 | -5 | -0.1% | 5,400 |
| 2021/07/20 | 3,180 | 3,380 | 3,180 | 3,340 | +90 | +2.8% | 5,800 |
| 2021/07/19 | 3,375 | 3,375 | 3,200 | 3,250 | -125 | -3.7% | 5,800 |
| 2021/07/16 | 3,325 | 3,400 | 3,290 | 3,375 | +55 | +1.7% | 2,100 |
| 2021/07/15 | 3,390 | 3,445 | 3,295 | 3,320 | -125 | -3.6% | 2,800 |
| 2021/07/14 | 3,425 | 3,445 | 3,405 | 3,445 | ±0 | ±0% | 1,100 |
| 2021/07/13 | 3,460 | 3,585 | 3,410 | 3,445 | -25 | -0.7% | 2,200 |
| 2021/07/12 | 3,600 | 3,600 | 3,470 | 3,470 | -60 | -1.7% | 2,800 |
| 2021/07/09 | 3,425 | 3,530 | 3,395 | 3,530 | +105 | +3.1% | 1,900 |
| 2021/07/08 | 3,385 | 3,465 | 3,325 | 3,425 | +30 | +0.9% | 6,700 |
| 2021/07/07 | 3,435 | 3,465 | 3,370 | 3,395 | -110 | -3.1% | 5,600 |
| 2021/07/06 | 3,500 | 3,560 | 3,495 | 3,505 | ±0 | ±0% | 6,200 |
| 2021/07/05 | 3,520 | 3,560 | 3,500 | 3,505 | -15 | -0.4% | 6,300 |
| 2021/07/02 | 3,550 | 3,550 | 3,475 | 3,520 | -45 | -1.3% | 6,500 |
| 2021/07/01 | 3,590 | 3,600 | 3,525 | 3,565 | +45 | +1.3% | 5,900 |
| 2021/06/30 | 3,455 | 3,655 | 3,455 | 3,520 | +50 | +1.4% | 14,300 |
| 2021/06/29 | 3,550 | 3,555 | 3,430 | 3,470 | -85 | -2.4% | 8,800 |
| 2021/06/28 | 3,425 | 3,615 | 3,310 | 3,555 | +155 | +4.6% | 26,700 |
| 2021/06/25 | 3,385 | 3,450 | 3,370 | 3,400 | +15 | +0.4% | 14,400 |
| 2021/06/24 | 3,175 | 3,445 | 3,150 | 3,385 | +210 | +6.6% | 19,300 |
| 2021/06/23 | 3,160 | 3,185 | 3,110 | 3,175 | +15 | +0.5% | 1,800 |
| 2021/06/22 | 3,195 | 3,250 | 3,130 | 3,160 | +105 | +3.4% | 6,800 |
| 2021/06/21 | 3,180 | 3,180 | 3,010 | 3,055 | -155 | -4.8% | 11,700 |
| 2021/06/18 | 3,285 | 3,285 | 3,210 | 3,210 | -60 | -1.8% | 3,500 |
| 2021/06/17 | 3,240 | 3,285 | 3,205 | 3,270 | +80 | +2.5% | 6,300 |
| 2021/06/16 | 3,220 | 3,250 | 3,190 | 3,190 | -40 | -1.2% | 3,200 |
| 2021/06/15 | 3,235 | 3,280 | 3,210 | 3,230 | -60 | -1.8% | 4,900 |
| 2021/06/14 | 3,330 | 3,330 | 3,245 | 3,290 | +30 | +0.9% | 2,400 |
| 2021/06/11 | 3,225 | 3,260 | 3,210 | 3,260 | +55 | +1.7% | 3,800 |
| 2021/06/10 | 3,275 | 3,275 | 3,185 | 3,205 | -30 | -0.9% | 9,100 |
| 2021/06/09 | 3,265 | 3,280 | 3,230 | 3,235 | -35 | -1.1% | 3,100 |
| 2021/06/08 | 3,300 | 3,315 | 3,270 | 3,270 | -5 | -0.2% | 1,100 |
| 2021/06/07 | 3,320 | 3,320 | 3,270 | 3,275 | +15 | +0.5% | 1,900 |
801～
850
件表示中 / 1079件
類似銘柄と比較する
現在ご覧いただいている「エブレン」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 |
|---|---|---|---|---|---|---|---|---|
| エブレン | 207,500円 | +2.8% | +8.2% | 1.93% | 8.94倍 | 0.68倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
| ズーム | 69,800円 | -2.2% | -1.4% | 4.44% | 101.31倍 | 0.43倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| ニューテック | 154,900円 | +13.5% | +12.2% | 3.23% | 9.17倍 | 1.18倍 |
|
サーバー等に接続するストレージ製造・販売。大容量高速サーバーＣｌｏｕｄｙシリーズが柱 |
| ウインテスト | 6,900円 | +145.7% | - | 0.00% | - | 2.03倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
| Ｃ＆ＧＳＹＳ | 28,700円 | -0.7% | +33.3% | 3.48% | 22.72倍 | 0.88倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
市場注目の銘柄
チャート関連のコラム
