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 |
|---|---|---|---|---|---|---|---|
| 2020/09/03 | 4,785 | 5,350 | 4,670 | 5,350 | +705 | +15.2% | 313,100 |
| 2020/09/02 | 4,860 | 5,150 | 4,615 | 4,645 | -75 | -1.6% | 194,500 |
| 2020/09/01 | 4,455 | 4,800 | 4,405 | 4,720 | +240 | +5.4% | 79,900 |
| 2020/08/31 | 4,450 | 4,640 | 4,265 | 4,480 | +100 | +2.3% | 86,600 |
| 2020/08/28 | 4,885 | 4,900 | 4,155 | 4,380 | -295 | -6.3% | 190,300 |
| 2020/08/27 | 4,850 | 5,150 | 4,555 | 4,675 | -115 | -2.4% | 353,200 |
| 2020/08/26 | 5,200 | 5,270 | 4,780 | 4,790 | -190 | -3.8% | 355,500 |
| 2020/08/25 | 4,390 | 4,980 | 4,335 | 4,980 | +700 | +16.4% | 441,600 |
| 2020/08/24 | 4,200 | 4,310 | 3,990 | 4,280 | +190 | +4.6% | 131,800 |
| 2020/08/21 | 3,690 | 4,270 | 3,625 | 4,090 | +520 | +14.6% | 160,900 |
| 2020/08/20 | 3,655 | 3,720 | 3,510 | 3,570 | -55 | -1.5% | 31,400 |
| 2020/08/19 | 3,600 | 3,830 | 3,555 | 3,625 | +20 | +0.6% | 61,600 |
| 2020/08/18 | 3,280 | 3,835 | 3,245 | 3,605 | +465 | +14.8% | 142,000 |
| 2020/08/17 | 3,335 | 3,335 | 3,105 | 3,140 | -170 | -5.1% | 20,300 |
| 2020/08/14 | 3,395 | 3,395 | 3,255 | 3,310 | -85 | -2.5% | 13,200 |
| 2020/08/13 | 3,325 | 3,460 | 3,310 | 3,395 | +40 | +1.2% | 14,700 |
| 2020/08/12 | 3,480 | 3,480 | 3,315 | 3,355 | -125 | -3.6% | 16,200 |
| 2020/08/11 | 3,580 | 3,580 | 3,440 | 3,480 | -100 | -2.8% | 10,200 |
| 2020/08/07 | 3,560 | 3,625 | 3,520 | 3,580 | -120 | -3.2% | 14,900 |
| 2020/08/06 | 3,690 | 3,700 | 3,595 | 3,700 | +75 | +2.1% | 10,500 |
| 2020/08/05 | 3,615 | 3,700 | 3,550 | 3,625 | +75 | +2.1% | 10,900 |
| 2020/08/04 | 3,535 | 3,615 | 3,535 | 3,550 | +5 | +0.1% | 3,500 |
| 2020/08/03 | 3,540 | 3,700 | 3,430 | 3,545 | -25 | -0.7% | 11,300 |
| 2020/07/31 | 3,830 | 3,830 | 3,550 | 3,570 | -260 | -6.8% | 13,600 |
| 2020/07/30 | 3,735 | 3,830 | 3,685 | 3,830 | +65 | +1.7% | 12,100 |
| 2020/07/29 | 3,885 | 3,885 | 3,750 | 3,765 | -80 | -2.1% | 9,900 |
| 2020/07/28 | 3,785 | 3,920 | 3,725 | 3,845 | -10 | -0.3% | 19,000 |
| 2020/07/27 | 3,525 | 3,925 | 3,500 | 3,855 | +255 | +7.1% | 40,700 |
| 2020/07/22 | 3,540 | 3,645 | 3,475 | 3,600 | +50 | +1.4% | 12,500 |
| 2020/07/21 | 3,675 | 3,720 | 3,545 | 3,550 | -80 | -2.2% | 23,100 |
| 2020/07/20 | 3,620 | 3,635 | 3,500 | 3,630 | -50 | -1.4% | 18,400 |
| 2020/07/17 | 3,700 | 3,760 | 3,490 | 3,680 | -120 | -3.2% | 39,700 |
| 2020/07/16 | 4,030 | 4,050 | 3,800 | 3,800 | -300 | -7.3% | 36,900 |
| 2020/07/15 | 4,180 | 4,180 | 3,825 | 4,100 | +45 | +1.1% | 102,400 |
| 2020/07/14 | 3,880 | 4,275 | 3,865 | 4,055 | +370 | +10% | 287,600 |
| 2020/07/13 | 3,405 | 3,685 | 3,370 | 3,685 | +315 | +9.3% | 49,500 |
| 2020/07/10 | 3,700 | 3,895 | 3,370 | 3,370 | -285 | -7.8% | 64,900 |
| 2020/07/09 | 4,010 | 4,085 | 3,655 | 3,655 | -420 | -10.3% | 92,500 |
| 2020/07/08 | 4,265 | 4,400 | 4,075 | 4,075 | -260 | -6% | 160,600 |
| 2020/07/07 | 4,035 | 4,670 | 3,960 | 4,335 | +360 | +9.1% | 695,200 |
| 2020/07/06 | 4,100 | 4,275 | 3,820 | 3,975 | -55 | -1.4% | 370,700 |
| 2020/07/03 | 3,450 | 4,030 | 3,365 | 4,030 | +700 | +21% | 565,500 |
| 2020/07/02 | 3,815 | 3,830 | 3,260 | 3,330 | -605 | -15.4% | 159,800 |
| 2020/07/01 | 4,355 | 4,580 | 3,935 | 3,935 | -700 | -15.1% | 422,400 |
| 2020/06/30 | 5,000 | 5,270 | 4,015 | 4,635 | - | - | 532,400 |
| 2020/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
901～
946
件表示中 / 946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 | 240,000円 | -7.2% | -23.5% | 1.58% | 10.97倍 | 0.83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 |
| シリウスＶ | 66,700円 | +22.4% | +116.7% | 1.50% | 11.00倍 | 1.15倍 |
|
画像検査装置・ソフトが柱。アジア展開も。祖業のホットスタンプ等特殊印刷機からは撤退 |
| ＡＫＩＢＡ | 41,100円 | +3.3% | -28.2% | 0.00% | 8.21倍 | 1.12倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| 大日光 | 54,200円 | +2.0% | 0.0% | 2.21% | 10.17倍 | 0.61倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
| ユビテック | 24,100円 | +21.8% | - | 0.00% | - | 1.65倍 |
|
ＩｏＴ製品とカーシェア用車載機器の開発会社。センサー技術を持つ。オリックス軸に再建中 |
市場注目の銘柄
チャート関連のコラム
