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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 2,476 | 2,476 | 2,440 | 2,469 | +16 | +0.7% | 1,700 |
| 2024/03/14 | 2,422 | 2,453 | 2,400 | 2,453 | +43 | +1.8% | 4,500 |
| 2024/03/13 | 2,457 | 2,460 | 2,407 | 2,410 | -47 | -1.9% | 4,800 |
| 2024/03/12 | 2,485 | 2,485 | 2,411 | 2,457 | -31 | -1.2% | 4,800 |
| 2024/03/11 | 2,505 | 2,511 | 2,420 | 2,488 | -63 | -2.5% | 4,100 |
| 2024/03/08 | 2,603 | 2,640 | 2,551 | 2,551 | -58 | -2.2% | 4,900 |
| 2024/03/07 | 2,773 | 2,900 | 2,582 | 2,609 | -151 | -5.5% | 17,000 |
| 2024/03/06 | 2,710 | 2,834 | 2,661 | 2,760 | +100 | +3.8% | 29,200 |
| 2024/03/05 | 2,460 | 2,771 | 2,460 | 2,660 | +224 | +9.2% | 26,600 |
| 2024/03/04 | 2,378 | 2,440 | 2,375 | 2,436 | +61 | +2.6% | 7,000 |
| 2024/03/01 | 2,379 | 2,379 | 2,353 | 2,375 | +4 | +0.2% | 600 |
| 2024/02/29 | 2,360 | 2,371 | 2,360 | 2,371 | +1 | ±0% | 200 |
| 2024/02/28 | 2,370 | 2,375 | 2,357 | 2,370 | ±0 | ±0% | 1,200 |
| 2024/02/27 | 2,348 | 2,379 | 2,348 | 2,370 | +25 | +1.1% | 1,100 |
| 2024/02/26 | 2,350 | 2,394 | 2,345 | 2,345 | +2 | +0.1% | 1,800 |
| 2024/02/22 | 2,317 | 2,343 | 2,280 | 2,343 | +26 | +1.1% | 3,000 |
| 2024/02/21 | 2,319 | 2,319 | 2,284 | 2,317 | -2 | -0.1% | 500 |
| 2024/02/20 | 2,284 | 2,322 | 2,284 | 2,319 | -5 | -0.2% | 700 |
| 2024/02/19 | 2,291 | 2,325 | 2,291 | 2,324 | +33 | +1.4% | 800 |
| 2024/02/16 | 2,350 | 2,350 | 2,285 | 2,291 | -53 | -2.3% | 3,300 |
| 2024/02/15 | 2,323 | 2,344 | 2,315 | 2,344 | +9 | +0.4% | 1,000 |
| 2024/02/14 | 2,314 | 2,397 | 2,314 | 2,335 | -79 | -3.3% | 2,300 |
| 2024/02/13 | 2,383 | 2,419 | 2,380 | 2,414 | +14 | +0.6% | 5,100 |
| 2024/02/09 | 2,394 | 2,400 | 2,379 | 2,400 | +6 | +0.3% | 400 |
| 2024/02/08 | 2,419 | 2,419 | 2,378 | 2,394 | -1 | ±0% | 1,900 |
| 2024/02/07 | 2,395 | 2,395 | 2,389 | 2,395 | +18 | +0.8% | 1,000 |
| 2024/02/06 | 2,377 | 2,377 | 2,377 | 2,377 | -7 | -0.3% | 100 |
| 2024/02/05 | 2,397 | 2,397 | 2,377 | 2,384 | +19 | +0.8% | 400 |
| 2024/02/02 | 2,347 | 2,380 | 2,347 | 2,365 | -17 | -0.7% | 400 |
| 2024/02/01 | 2,380 | 2,382 | 2,380 | 2,382 | -3 | -0.1% | 500 |
| 2024/01/31 | 2,400 | 2,400 | 2,372 | 2,385 | -15 | -0.6% | 1,700 |
| 2024/01/30 | 2,419 | 2,419 | 2,390 | 2,400 | +18 | +0.8% | 900 |
| 2024/01/29 | 2,400 | 2,400 | 2,382 | 2,382 | -14 | -0.6% | 1,100 |
| 2024/01/26 | 2,395 | 2,396 | 2,395 | 2,396 | +1 | ±0% | 700 |
| 2024/01/25 | 2,422 | 2,422 | 2,390 | 2,395 | -10 | -0.4% | 2,500 |
| 2024/01/24 | 2,433 | 2,433 | 2,400 | 2,405 | -15 | -0.6% | 1,700 |
| 2024/01/23 | 2,447 | 2,447 | 2,404 | 2,420 | -15 | -0.6% | 2,400 |
| 2024/01/22 | 2,413 | 2,452 | 2,400 | 2,435 | +53 | +2.2% | 4,100 |
| 2024/01/19 | 2,346 | 2,399 | 2,346 | 2,382 | +53 | +2.3% | 800 |
| 2024/01/18 | 2,326 | 2,357 | 2,326 | 2,329 | +3 | +0.1% | 600 |
| 2024/01/17 | 2,381 | 2,381 | 2,326 | 2,326 | -39 | -1.6% | 800 |
| 2024/01/16 | 2,381 | 2,396 | 2,365 | 2,365 | -35 | -1.5% | 600 |
| 2024/01/15 | 2,345 | 2,400 | 2,345 | 2,400 | +40 | +1.7% | 1,100 |
| 2024/01/12 | 2,361 | 2,361 | 2,322 | 2,360 | -3 | -0.1% | 500 |
| 2024/01/11 | 2,400 | 2,449 | 2,311 | 2,363 | -36 | -1.5% | 5,200 |
| 2024/01/10 | 2,338 | 2,400 | 2,338 | 2,399 | +69 | +3% | 3,300 |
| 2024/01/09 | 2,279 | 2,338 | 2,279 | 2,330 | +62 | +2.7% | 2,500 |
| 2024/01/05 | 2,256 | 2,278 | 2,252 | 2,268 | +12 | +0.5% | 2,200 |
| 2024/01/04 | 2,229 | 2,256 | 2,211 | 2,256 | +27 | +1.2% | 2,500 |
| 2023/12/29 | 2,180 | 2,229 | 2,180 | 2,229 | +66 | +3.1% | 3,300 |
351～
400
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
