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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 2,990 | 2,990 | 2,965 | 2,970 | -29 | -1% | 800 |
| 2021/08/26 | 2,955 | 3,010 | 2,952 | 2,999 | +59 | +2% | 2,400 |
| 2021/08/25 | 2,927 | 2,940 | 2,924 | 2,940 | +13 | +0.4% | 1,300 |
| 2021/08/24 | 2,930 | 2,930 | 2,925 | 2,927 | +47 | +1.6% | 300 |
| 2021/08/23 | 2,882 | 2,882 | 2,880 | 2,880 | -5 | -0.2% | 600 |
| 2021/08/20 | 2,862 | 2,909 | 2,856 | 2,885 | +5 | +0.2% | 1,100 |
| 2021/08/19 | 2,917 | 2,917 | 2,880 | 2,880 | -81 | -2.7% | 500 |
| 2021/08/18 | 2,905 | 2,968 | 2,835 | 2,961 | +56 | +1.9% | 8,900 |
| 2021/08/17 | 2,920 | 2,955 | 2,900 | 2,905 | -25 | -0.9% | 5,100 |
| 2021/08/16 | 2,965 | 3,000 | 2,900 | 2,930 | -175 | -5.6% | 12,500 |
| 2021/08/13 | 3,075 | 3,125 | 3,075 | 3,105 | +10 | +0.3% | 1,100 |
| 2021/08/12 | 3,140 | 3,150 | 3,060 | 3,095 | -40 | -1.3% | 1,700 |
| 2021/08/11 | 3,190 | 3,215 | 3,120 | 3,135 | -25 | -0.8% | 1,700 |
| 2021/08/10 | 3,220 | 3,220 | 3,150 | 3,160 | -60 | -1.9% | 1,100 |
| 2021/08/06 | 3,375 | 3,380 | 3,180 | 3,220 | -150 | -4.5% | 4,400 |
| 2021/08/05 | 3,155 | 3,370 | 3,155 | 3,370 | +150 | +4.7% | 3,100 |
| 2021/08/04 | 3,245 | 3,285 | 3,220 | 3,220 | -15 | -0.5% | 500 |
| 2021/08/03 | 3,335 | 3,335 | 3,230 | 3,235 | -35 | -1.1% | 900 |
| 2021/08/02 | 3,150 | 3,340 | 3,150 | 3,270 | +170 | +5.5% | 3,600 |
| 2021/07/30 | 3,340 | 3,400 | 3,100 | 3,100 | -205 | -6.2% | 2,500 |
| 2021/07/29 | 3,330 | 3,330 | 3,305 | 3,305 | +25 | +0.8% | 600 |
| 2021/07/28 | 3,390 | 3,390 | 3,265 | 3,280 | -40 | -1.2% | 2,000 |
| 2021/07/27 | 3,300 | 3,320 | 3,270 | 3,320 | -50 | -1.5% | 1,400 |
| 2021/07/26 | 3,295 | 3,385 | 3,295 | 3,370 | +35 | +1% | 1,600 |
| 2021/07/21 | 3,295 | 3,340 | 3,175 | 3,335 | -5 | -0.1% | 5,400 |
| 2021/07/20 | 3,180 | 3,380 | 3,180 | 3,340 | +90 | +2.8% | 5,800 |
| 2021/07/19 | 3,375 | 3,375 | 3,200 | 3,250 | -125 | -3.7% | 5,800 |
| 2021/07/16 | 3,325 | 3,400 | 3,290 | 3,375 | +55 | +1.7% | 2,100 |
| 2021/07/15 | 3,390 | 3,445 | 3,295 | 3,320 | -125 | -3.6% | 2,800 |
| 2021/07/14 | 3,425 | 3,445 | 3,405 | 3,445 | ±0 | ±0% | 1,100 |
| 2021/07/13 | 3,460 | 3,585 | 3,410 | 3,445 | -25 | -0.7% | 2,200 |
| 2021/07/12 | 3,600 | 3,600 | 3,470 | 3,470 | -60 | -1.7% | 2,800 |
| 2021/07/09 | 3,425 | 3,530 | 3,395 | 3,530 | +105 | +3.1% | 1,900 |
| 2021/07/08 | 3,385 | 3,465 | 3,325 | 3,425 | +30 | +0.9% | 6,700 |
| 2021/07/07 | 3,435 | 3,465 | 3,370 | 3,395 | -110 | -3.1% | 5,600 |
| 2021/07/06 | 3,500 | 3,560 | 3,495 | 3,505 | ±0 | ±0% | 6,200 |
| 2021/07/05 | 3,520 | 3,560 | 3,500 | 3,505 | -15 | -0.4% | 6,300 |
| 2021/07/02 | 3,550 | 3,550 | 3,475 | 3,520 | -45 | -1.3% | 6,500 |
| 2021/07/01 | 3,590 | 3,600 | 3,525 | 3,565 | +45 | +1.3% | 5,900 |
| 2021/06/30 | 3,455 | 3,655 | 3,455 | 3,520 | +50 | +1.4% | 14,300 |
| 2021/06/29 | 3,550 | 3,555 | 3,430 | 3,470 | -85 | -2.4% | 8,800 |
| 2021/06/28 | 3,425 | 3,615 | 3,310 | 3,555 | +155 | +4.6% | 26,700 |
| 2021/06/25 | 3,385 | 3,450 | 3,370 | 3,400 | +15 | +0.4% | 14,400 |
| 2021/06/24 | 3,175 | 3,445 | 3,150 | 3,385 | +210 | +6.6% | 19,300 |
| 2021/06/23 | 3,160 | 3,185 | 3,110 | 3,175 | +15 | +0.5% | 1,800 |
| 2021/06/22 | 3,195 | 3,250 | 3,130 | 3,160 | +105 | +3.4% | 6,800 |
| 2021/06/21 | 3,180 | 3,180 | 3,010 | 3,055 | -155 | -4.8% | 11,700 |
| 2021/06/18 | 3,285 | 3,285 | 3,210 | 3,210 | -60 | -1.8% | 3,500 |
| 2021/06/17 | 3,240 | 3,285 | 3,205 | 3,270 | +80 | +2.5% | 6,300 |
| 2021/06/16 | 3,220 | 3,250 | 3,190 | 3,190 | -40 | -1.2% | 3,200 |
901～
950
件表示中 / 1186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 | 215,500円 | +2.8% | +8.2% | 1.86% | 9.29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 |
| 三相電機 | 78,000円 | -11.7% | - | 3.21% | - | 0.30倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
| ＮＫＫ | - | -20.6% | - | - | - | - |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
| ニューテック | 159,000円 | +6.5% | +0.8% | 3.14% | 11.37倍 | 1.14倍 |
|
サーバー等に接続するストレージ製造・販売。大容量高速サーバーＣｌｏｕｄｙシリーズが柱 |
| ユビテック | 22,300円 | +37.8% | - | 0.00% | - | 1.79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
