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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 2,300 | 2,319 | 2,213 | 2,250 | -69 | -3% | 3,700 |
| 2024/05/29 | 2,302 | 2,320 | 2,301 | 2,319 | -9 | -0.4% | 1,100 |
| 2024/05/28 | 2,305 | 2,328 | 2,302 | 2,328 | +23 | +1% | 1,000 |
| 2024/05/27 | 2,305 | 2,305 | 2,305 | 2,305 | ±0 | ±0% | 300 |
| 2024/05/24 | 2,304 | 2,334 | 2,304 | 2,305 | -1 | ±0% | 800 |
| 2024/05/23 | 2,333 | 2,333 | 2,306 | 2,306 | -22 | -0.9% | 1,300 |
| 2024/05/22 | 2,315 | 2,343 | 2,315 | 2,328 | -17 | -0.7% | 700 |
| 2024/05/21 | 2,312 | 2,345 | 2,312 | 2,345 | +20 | +0.9% | 600 |
| 2024/05/20 | 2,330 | 2,330 | 2,310 | 2,325 | -5 | -0.2% | 1,200 |
| 2024/05/17 | 2,309 | 2,330 | 2,304 | 2,330 | -3 | -0.1% | 1,000 |
| 2024/05/16 | 2,358 | 2,358 | 2,305 | 2,333 | -27 | -1.1% | 3,600 |
| 2024/05/15 | 2,366 | 2,366 | 2,333 | 2,360 | -11 | -0.5% | 1,200 |
| 2024/05/14 | 2,391 | 2,420 | 2,333 | 2,371 | -40 | -1.7% | 3,400 |
| 2024/05/13 | 2,400 | 2,460 | 2,396 | 2,411 | +11 | +0.5% | 2,800 |
| 2024/05/10 | 2,381 | 2,400 | 2,373 | 2,400 | - | - | 500 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 2,362 | 2,399 | 2,362 | 2,381 | -6 | -0.3% | 700 |
| 2024/05/07 | 2,356 | 2,387 | 2,356 | 2,387 | +34 | +1.4% | 300 |
| 2024/05/02 | 2,353 | 2,353 | 2,353 | 2,353 | +2 | +0.1% | 100 |
| 2024/05/01 | 2,399 | 2,399 | 2,351 | 2,351 | -49 | -2% | 800 |
| 2024/04/30 | 2,399 | 2,400 | 2,353 | 2,400 | +25 | +1.1% | 1,000 |
| 2024/04/26 | 2,373 | 2,375 | 2,372 | 2,375 | +2 | +0.1% | 700 |
| 2024/04/25 | 2,390 | 2,390 | 2,373 | 2,373 | -17 | -0.7% | 200 |
| 2024/04/24 | 2,365 | 2,390 | 2,365 | 2,390 | +11 | +0.5% | 1,100 |
| 2024/04/23 | 2,340 | 2,379 | 2,340 | 2,379 | +10 | +0.4% | 1,000 |
| 2024/04/22 | 2,395 | 2,395 | 2,360 | 2,369 | -31 | -1.3% | 700 |
| 2024/04/19 | 2,400 | 2,400 | 2,348 | 2,400 | ±0 | ±0% | 2,100 |
| 2024/04/18 | 2,349 | 2,400 | 2,349 | 2,400 | +2 | +0.1% | 1,900 |
| 2024/04/17 | 2,339 | 2,399 | 2,339 | 2,398 | +59 | +2.5% | 2,000 |
| 2024/04/16 | 2,333 | 2,339 | 2,333 | 2,339 | +3 | +0.1% | 300 |
| 2024/04/15 | 2,355 | 2,358 | 2,329 | 2,336 | -23 | -1% | 2,100 |
| 2024/04/12 | 2,352 | 2,375 | 2,325 | 2,359 | +7 | +0.3% | 800 |
| 2024/04/11 | 2,346 | 2,396 | 2,346 | 2,352 | -3 | -0.1% | 600 |
| 2024/04/10 | 2,325 | 2,355 | 2,325 | 2,355 | +4 | +0.2% | 600 |
| 2024/04/09 | 2,321 | 2,351 | 2,321 | 2,351 | +23 | +1% | 1,000 |
| 2024/04/08 | 2,347 | 2,350 | 2,320 | 2,328 | -18 | -0.8% | 2,100 |
| 2024/04/05 | 2,400 | 2,400 | 2,345 | 2,346 | -26 | -1.1% | 1,600 |
| 2024/04/04 | 2,348 | 2,401 | 2,348 | 2,372 | -6 | -0.3% | 2,300 |
| 2024/04/03 | 2,350 | 2,381 | 2,346 | 2,378 | +23 | +1% | 2,800 |
| 2024/04/02 | 2,410 | 2,410 | 2,355 | 2,355 | -50 | -2.1% | 1,400 |
| 2024/04/01 | 2,469 | 2,469 | 2,388 | 2,405 | -64 | -2.6% | 3,600 |
| 2024/03/29 | 2,410 | 2,469 | 2,401 | 2,469 | +57 | +2.4% | 2,200 |
| 2024/03/28 | 2,499 | 2,503 | 2,371 | 2,412 | -13 | -0.5% | 4,900 |
| 2024/03/27 | 2,383 | 2,425 | 2,366 | 2,425 | +46 | +1.9% | 2,300 |
| 2024/03/26 | 2,379 | 2,379 | 2,360 | 2,379 | ±0 | ±0% | 2,200 |
| 2024/03/25 | 2,373 | 2,400 | 2,371 | 2,379 | +9 | +0.4% | 1,600 |
| 2024/03/22 | 2,397 | 2,405 | 2,370 | 2,370 | -27 | -1.1% | 2,800 |
| 2024/03/21 | 2,394 | 2,397 | 2,356 | 2,397 | +7 | +0.3% | 3,000 |
| 2024/03/19 | 2,356 | 2,390 | 2,356 | 2,390 | +5 | +0.2% | 700 |
| 2024/03/18 | 2,351 | 2,400 | 2,301 | 2,385 | -84 | -3.4% | 6,400 |
301～
350
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 | 0.71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% | 221.87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
