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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 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 |
| 2021/06/15 | 3,235 | 3,280 | 3,210 | 3,230 | -60 | -1.8% | 4,900 |
| 2021/06/14 | 3,330 | 3,330 | 3,245 | 3,290 | +30 | +0.9% | 2,400 |
| 2021/06/11 | 3,225 | 3,260 | 3,210 | 3,260 | +55 | +1.7% | 3,800 |
| 2021/06/10 | 3,275 | 3,275 | 3,185 | 3,205 | -30 | -0.9% | 9,100 |
| 2021/06/09 | 3,265 | 3,280 | 3,230 | 3,235 | -35 | -1.1% | 3,100 |
| 2021/06/08 | 3,300 | 3,315 | 3,270 | 3,270 | -5 | -0.2% | 1,100 |
| 2021/06/07 | 3,320 | 3,320 | 3,270 | 3,275 | +15 | +0.5% | 1,900 |
| 2021/06/04 | 3,295 | 3,295 | 3,250 | 3,260 | -55 | -1.7% | 10,400 |
| 2021/06/03 | 3,430 | 3,430 | 3,275 | 3,315 | -90 | -2.6% | 12,500 |
| 2021/06/02 | 3,430 | 3,450 | 3,400 | 3,405 | +15 | +0.4% | 4,300 |
| 2021/06/01 | 3,475 | 3,475 | 3,390 | 3,390 | -15 | -0.4% | 2,400 |
| 2021/05/31 | 3,455 | 3,455 | 3,395 | 3,405 | -45 | -1.3% | 7,800 |
| 2021/05/28 | 3,455 | 3,480 | 3,425 | 3,450 | -5 | -0.1% | 6,800 |
| 2021/05/27 | 3,490 | 3,490 | 3,400 | 3,455 | +10 | +0.3% | 9,800 |
| 2021/05/26 | 3,500 | 3,550 | 3,440 | 3,445 | -95 | -2.7% | 12,700 |
| 2021/05/25 | 3,475 | 3,540 | 3,460 | 3,540 | +80 | +2.3% | 18,200 |
| 2021/05/24 | 3,400 | 3,485 | 3,400 | 3,460 | +95 | +2.8% | 9,800 |
| 2021/05/21 | 3,310 | 3,395 | 3,305 | 3,365 | +70 | +2.1% | 3,900 |
| 2021/05/20 | 3,385 | 3,385 | 3,280 | 3,295 | -130 | -3.8% | 7,700 |
| 2021/05/19 | 3,240 | 3,430 | 3,240 | 3,425 | +180 | +5.5% | 11,700 |
| 2021/05/18 | 3,100 | 3,245 | 3,100 | 3,245 | +145 | +4.7% | 5,800 |
| 2021/05/17 | 3,235 | 3,235 | 3,060 | 3,100 | -180 | -5.5% | 14,700 |
| 2021/05/14 | 3,380 | 3,380 | 3,225 | 3,280 | -60 | -1.8% | 16,700 |
| 2021/05/13 | 3,320 | 3,440 | 3,295 | 3,340 | -50 | -1.5% | 7,700 |
| 2021/05/12 | 3,370 | 3,440 | 3,290 | 3,390 | +65 | +2% | 19,100 |
| 2021/05/11 | 3,260 | 3,340 | 3,240 | 3,325 | +65 | +2% | 13,200 |
| 2021/05/10 | 3,255 | 3,290 | 3,250 | 3,260 | +5 | +0.2% | 3,800 |
| 2021/05/07 | 3,235 | 3,270 | 3,210 | 3,255 | ±0 | ±0% | 2,700 |
| 2021/05/06 | 3,190 | 3,285 | 3,190 | 3,255 | +55 | +1.7% | 6,800 |
| 2021/04/30 | 3,290 | 3,290 | 3,165 | 3,200 | -80 | -2.4% | 7,100 |
| 2021/04/28 | 3,305 | 3,305 | 3,240 | 3,280 | -35 | -1.1% | 6,100 |
| 2021/04/27 | 3,200 | 3,350 | 3,190 | 3,315 | +115 | +3.6% | 14,200 |
| 2021/04/26 | 3,200 | 3,235 | 3,150 | 3,200 | +10 | +0.3% | 5,200 |
| 2021/04/23 | 3,220 | 3,220 | 3,170 | 3,190 | +35 | +1.1% | 2,500 |
| 2021/04/22 | 3,185 | 3,235 | 3,135 | 3,155 | -30 | -0.9% | 5,900 |
| 2021/04/21 | 3,090 | 3,185 | 3,040 | 3,185 | +80 | +2.6% | 10,200 |
| 2021/04/20 | 3,070 | 3,220 | 3,060 | 3,105 | -25 | -0.8% | 11,300 |
| 2021/04/19 | 3,200 | 3,235 | 3,130 | 3,130 | -65 | -2% | 5,600 |
1001～
1050
件表示中 / 1248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 | 219,800円 | +1.9% | +9.5% | 2.18% | 9.76倍 | 0.69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 |
| メディアリンク | 5,900円 | +16.9% | - | 0.00% | - | 1.46倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
| アスタリスク | 43,600円 | +39.4% | - | 0.00% | 227.08倍 | 1.91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 |
| 大日光 | 49,400円 | +0.1% | +28.1% | 3.24% | 6.42倍 | 0.48倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
| ＣＧＳＨＤ | 32,600円 | +18.9% | +70.0% | 3.07% | 15.49倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
