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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 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 |
1～
50
件表示中 / 951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 | 233,000円 | +2.8% | +8.2% | 1.72% | 10.05倍 | 0.78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 |
| インスペック | 95,300円 | -28.2% | - | 0.00% | - | 4.37倍 |
|
半導体用精密基板の最終外観検査装置（ＡＶＩ）・パターン検査装置（ＡＯＩ）製造。海外開拓強化 |
| ネクスＧ | 12,700円 | +89.2% | - | 0.00% | 23.83倍 | 1.23倍 |
|
ＩｏＴ、暗号資産関連注力。衣料・雑貨、ネット旅行は撤退。フィスコ、ＣＡＩＣＡ、クシムと親密 |
| 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 |
| ウインテスト | 8,100円 | +219.4% | - | 0.00% | 70.43倍 | 2.14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 |
市場注目の銘柄
チャート関連のコラム
