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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 2,007 | 2,050 | 2,000 | 2,050 | +50 | +2.5% | 1,000 |
| 2024/08/08 | 2,010 | 2,010 | 2,000 | 2,000 | +30 | +1.5% | 400 |
| 2024/08/07 | 1,930 | 1,973 | 1,930 | 1,970 | ±0 | ±0% | 2,100 |
| 2024/08/06 | 1,911 | 2,080 | 1,911 | 1,970 | +19 | +1% | 4,700 |
| 2024/08/05 | 2,081 | 2,231 | 1,951 | 1,951 | -251 | -11.4% | 5,200 |
| 2024/08/02 | 2,264 | 2,299 | 2,201 | 2,202 | -112 | -4.8% | 4,400 |
| 2024/08/01 | 2,311 | 2,314 | 2,285 | 2,314 | -14 | -0.6% | 500 |
| 2024/07/31 | 2,306 | 2,337 | 2,306 | 2,328 | - | - | 1,300 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 2,339 | 2,339 | 2,295 | 2,306 | -8 | -0.3% | 900 |
| 2024/07/26 | 2,315 | 2,315 | 2,292 | 2,314 | -1 | ±0% | 1,800 |
| 2024/07/25 | 2,317 | 2,317 | 2,300 | 2,315 | -14 | -0.6% | 1,600 |
| 2024/07/24 | 2,329 | 2,329 | 2,329 | 2,329 | -10 | -0.4% | 200 |
| 2024/07/23 | 2,326 | 2,339 | 2,322 | 2,339 | +9 | +0.4% | 300 |
| 2024/07/22 | 2,320 | 2,330 | 2,320 | 2,330 | -11 | -0.5% | 500 |
| 2024/07/19 | 2,333 | 2,347 | 2,328 | 2,341 | -2 | -0.1% | 800 |
| 2024/07/18 | 2,340 | 2,353 | 2,327 | 2,343 | -11 | -0.5% | 1,800 |
| 2024/07/17 | 2,358 | 2,359 | 2,326 | 2,354 | -6 | -0.3% | 1,400 |
| 2024/07/16 | 2,353 | 2,360 | 2,333 | 2,360 | +22 | +0.9% | 1,600 |
| 2024/07/12 | 2,369 | 2,369 | 2,338 | 2,338 | -17 | -0.7% | 1,000 |
| 2024/07/11 | 2,351 | 2,356 | 2,340 | 2,355 | +4 | +0.2% | 1,200 |
| 2024/07/10 | 2,351 | 2,351 | 2,351 | 2,351 | -9 | -0.4% | 100 |
| 2024/07/09 | 2,354 | 2,360 | 2,354 | 2,360 | +6 | +0.3% | 500 |
| 2024/07/08 | 2,328 | 2,397 | 2,302 | 2,354 | +39 | +1.7% | 6,100 |
| 2024/07/05 | 2,315 | 2,315 | 2,300 | 2,315 | ±0 | ±0% | 1,800 |
| 2024/07/04 | 2,310 | 2,329 | 2,303 | 2,315 | +7 | +0.3% | 1,500 |
| 2024/07/03 | 2,316 | 2,316 | 2,307 | 2,308 | -1 | ±0% | 400 |
| 2024/07/02 | 2,309 | 2,309 | 2,309 | 2,309 | -8 | -0.3% | 100 |
| 2024/07/01 | 2,325 | 2,325 | 2,317 | 2,317 | -7 | -0.3% | 300 |
| 2024/06/28 | 2,328 | 2,328 | 2,306 | 2,324 | -4 | -0.2% | 1,000 |
| 2024/06/27 | 2,327 | 2,328 | 2,305 | 2,328 | -1 | ±0% | 1,300 |
| 2024/06/26 | 2,324 | 2,332 | 2,308 | 2,329 | +5 | +0.2% | 2,100 |
| 2024/06/25 | 2,302 | 2,324 | 2,301 | 2,324 | -1 | ±0% | 1,400 |
| 2024/06/24 | 2,332 | 2,381 | 2,283 | 2,325 | -55 | -2.3% | 5,100 |
| 2024/06/21 | 2,380 | 2,380 | 2,380 | 2,380 | ±0 | ±0% | 100 |
| 2024/06/20 | 2,284 | 2,398 | 2,284 | 2,380 | +101 | +4.4% | 1,800 |
| 2024/06/19 | 2,279 | 2,279 | 2,279 | 2,279 | - | - | 100 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 2,283 | 2,329 | 2,272 | 2,272 | -33 | -1.4% | 1,000 |
| 2024/06/14 | 2,329 | 2,329 | 2,271 | 2,305 | +15 | +0.7% | 2,500 |
| 2024/06/13 | 2,280 | 2,300 | 2,279 | 2,290 | +10 | +0.4% | 1,600 |
| 2024/06/12 | 2,258 | 2,292 | 2,242 | 2,280 | - | - | 700 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 2,298 | 2,298 | 2,256 | 2,276 | -23 | -1% | 1,000 |
| 2024/06/07 | 2,249 | 2,299 | 2,223 | 2,299 | +31 | +1.4% | 1,100 |
| 2024/06/06 | 2,271 | 2,313 | 2,266 | 2,268 | -32 | -1.4% | 1,000 |
| 2024/06/05 | 2,300 | 2,300 | 2,300 | 2,300 | - | - | 300 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 2,276 | 2,291 | 2,276 | 2,291 | +73 | +3.3% | 700 |
| 2024/05/31 | 2,214 | 2,249 | 2,211 | 2,218 | -32 | -1.4% | 3,700 |
251～
300
件表示中 / 1260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 | 223,000円 | +1.9% | +9.5% | 2.15% | 9.90倍 | 0.70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 |
| シキノハイテック | 80,400円 | +7.5% | +140.7% | 1.87% | 35.33倍 | 1.43倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
| ＣＧＳＨＤ | 36,100円 | +18.9% | +70.0% | 2.77% | 13.35倍 | 1.07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 |
| アスタリスク | 42,600円 | +39.4% | - | 0.00% | 221.88倍 | 1.86倍 |
|
スマホ上でのバーコード・ＲＦＩＤリーダー主力。小売り、自販機、物流に展開、業務効率化支援 |
| 松尾電 | 99,700円 | +10.0% | +28.3% | 0.00% | 5.81倍 | 1.16倍 |
|
コンデンサー大手、タンタルに強み。自動車用主力でデンソー向け３割強。マイクロヒューズも |
市場注目の銘柄
チャート関連のコラム
