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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,320 | 3,320 | 3,270 | 3,275 | +15 | +0.5% | 1,900 |
| 2021/06/04 | 3,295 | 3,295 | 3,250 | 3,260 | -55 | -1.7% | 10,400 |
| 2021/06/03 | 3,430 | 3,430 | 3,275 | 3,315 | -90 | -2.6% | 12,500 |
| 2021/06/02 | 3,430 | 3,450 | 3,400 | 3,405 | +15 | +0.4% | 4,300 |
| 2021/06/01 | 3,475 | 3,475 | 3,390 | 3,390 | -15 | -0.4% | 2,400 |
| 2021/05/31 | 3,455 | 3,455 | 3,395 | 3,405 | -45 | -1.3% | 7,800 |
| 2021/05/28 | 3,455 | 3,480 | 3,425 | 3,450 | -5 | -0.1% | 6,800 |
| 2021/05/27 | 3,490 | 3,490 | 3,400 | 3,455 | +10 | +0.3% | 9,800 |
| 2021/05/26 | 3,500 | 3,550 | 3,440 | 3,445 | -95 | -2.7% | 12,700 |
| 2021/05/25 | 3,475 | 3,540 | 3,460 | 3,540 | +80 | +2.3% | 18,200 |
| 2021/05/24 | 3,400 | 3,485 | 3,400 | 3,460 | +95 | +2.8% | 9,800 |
| 2021/05/21 | 3,310 | 3,395 | 3,305 | 3,365 | +70 | +2.1% | 3,900 |
| 2021/05/20 | 3,385 | 3,385 | 3,280 | 3,295 | -130 | -3.8% | 7,700 |
| 2021/05/19 | 3,240 | 3,430 | 3,240 | 3,425 | +180 | +5.5% | 11,700 |
| 2021/05/18 | 3,100 | 3,245 | 3,100 | 3,245 | +145 | +4.7% | 5,800 |
| 2021/05/17 | 3,235 | 3,235 | 3,060 | 3,100 | -180 | -5.5% | 14,700 |
| 2021/05/14 | 3,380 | 3,380 | 3,225 | 3,280 | -60 | -1.8% | 16,700 |
| 2021/05/13 | 3,320 | 3,440 | 3,295 | 3,340 | -50 | -1.5% | 7,700 |
| 2021/05/12 | 3,370 | 3,440 | 3,290 | 3,390 | +65 | +2% | 19,100 |
| 2021/05/11 | 3,260 | 3,340 | 3,240 | 3,325 | +65 | +2% | 13,200 |
| 2021/05/10 | 3,255 | 3,290 | 3,250 | 3,260 | +5 | +0.2% | 3,800 |
| 2021/05/07 | 3,235 | 3,270 | 3,210 | 3,255 | ±0 | ±0% | 2,700 |
| 2021/05/06 | 3,190 | 3,285 | 3,190 | 3,255 | +55 | +1.7% | 6,800 |
| 2021/04/30 | 3,290 | 3,290 | 3,165 | 3,200 | -80 | -2.4% | 7,100 |
| 2021/04/28 | 3,305 | 3,305 | 3,240 | 3,280 | -35 | -1.1% | 6,100 |
| 2021/04/27 | 3,200 | 3,350 | 3,190 | 3,315 | +115 | +3.6% | 14,200 |
| 2021/04/26 | 3,200 | 3,235 | 3,150 | 3,200 | +10 | +0.3% | 5,200 |
| 2021/04/23 | 3,220 | 3,220 | 3,170 | 3,190 | +35 | +1.1% | 2,500 |
| 2021/04/22 | 3,185 | 3,235 | 3,135 | 3,155 | -30 | -0.9% | 5,900 |
| 2021/04/21 | 3,090 | 3,185 | 3,040 | 3,185 | +80 | +2.6% | 10,200 |
| 2021/04/20 | 3,070 | 3,220 | 3,060 | 3,105 | -25 | -0.8% | 11,300 |
| 2021/04/19 | 3,200 | 3,235 | 3,130 | 3,130 | -65 | -2% | 5,600 |
| 2021/04/16 | 3,275 | 3,275 | 3,195 | 3,195 | -25 | -0.8% | 5,100 |
| 2021/04/15 | 3,235 | 3,280 | 3,220 | 3,220 | -60 | -1.8% | 3,700 |
| 2021/04/14 | 3,230 | 3,280 | 3,220 | 3,280 | +50 | +1.5% | 3,900 |
| 2021/04/13 | 3,180 | 3,230 | 3,115 | 3,230 | +50 | +1.6% | 5,800 |
| 2021/04/12 | 3,150 | 3,190 | 3,045 | 3,180 | +5 | +0.2% | 17,200 |
| 2021/04/09 | 3,240 | 3,265 | 3,145 | 3,175 | -65 | -2% | 10,900 |
| 2021/04/08 | 3,280 | 3,280 | 3,200 | 3,240 | -90 | -2.7% | 8,200 |
| 2021/04/07 | 3,320 | 3,375 | 3,310 | 3,330 | +30 | +0.9% | 11,600 |
| 2021/04/06 | 3,320 | 3,390 | 3,250 | 3,300 | +5 | +0.2% | 15,000 |
| 2021/04/05 | 3,200 | 3,450 | 3,200 | 3,295 | +195 | +6.3% | 34,700 |
| 2021/04/02 | 3,120 | 3,130 | 3,055 | 3,100 | +25 | +0.8% | 17,000 |
| 2021/04/01 | 3,100 | 3,140 | 3,005 | 3,075 | -5 | -0.2% | 6,300 |
| 2021/03/31 | 3,025 | 3,125 | 2,955 | 3,080 | +80 | +2.7% | 9,600 |
| 2021/03/30 | 2,887 | 3,040 | 2,883 | 3,000 | +108 | +3.7% | 8,400 |
| 2021/03/29 | 2,890 | 2,979 | 2,883 | 2,892 | +2 | +0.1% | 9,100 |
| 2021/03/26 | 2,860 | 2,908 | 2,860 | 2,890 | -14 | -0.5% | 3,500 |
| 2021/03/25 | 2,852 | 2,950 | 2,852 | 2,904 | +31 | +1.1% | 4,600 |
| 2021/03/24 | 2,900 | 2,947 | 2,861 | 2,873 | -71 | -2.4% | 5,300 |
851～
900
件表示中 / 1080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 |
| 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 |
| 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 |
| 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
