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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,329 | 2,329 | 2,329 | 2,329 | -10 | -0.4% | 200 |
| 2024/07/23 | 2,326 | 2,339 | 2,322 | 2,339 | +9 | +0.4% | 300 |
| 2024/07/22 | 2,320 | 2,330 | 2,320 | 2,330 | -11 | -0.5% | 500 |
| 2024/07/19 | 2,333 | 2,347 | 2,328 | 2,341 | -2 | -0.1% | 800 |
| 2024/07/18 | 2,340 | 2,353 | 2,327 | 2,343 | -11 | -0.5% | 1,800 |
| 2024/07/17 | 2,358 | 2,359 | 2,326 | 2,354 | -6 | -0.3% | 1,400 |
| 2024/07/16 | 2,353 | 2,360 | 2,333 | 2,360 | +22 | +0.9% | 1,600 |
| 2024/07/12 | 2,369 | 2,369 | 2,338 | 2,338 | -17 | -0.7% | 1,000 |
| 2024/07/11 | 2,351 | 2,356 | 2,340 | 2,355 | +4 | +0.2% | 1,200 |
| 2024/07/10 | 2,351 | 2,351 | 2,351 | 2,351 | -9 | -0.4% | 100 |
| 2024/07/09 | 2,354 | 2,360 | 2,354 | 2,360 | +6 | +0.3% | 500 |
| 2024/07/08 | 2,328 | 2,397 | 2,302 | 2,354 | +39 | +1.7% | 6,100 |
| 2024/07/05 | 2,315 | 2,315 | 2,300 | 2,315 | ±0 | ±0% | 1,800 |
| 2024/07/04 | 2,310 | 2,329 | 2,303 | 2,315 | +7 | +0.3% | 1,500 |
| 2024/07/03 | 2,316 | 2,316 | 2,307 | 2,308 | -1 | ±0% | 400 |
| 2024/07/02 | 2,309 | 2,309 | 2,309 | 2,309 | -8 | -0.3% | 100 |
| 2024/07/01 | 2,325 | 2,325 | 2,317 | 2,317 | -7 | -0.3% | 300 |
| 2024/06/28 | 2,328 | 2,328 | 2,306 | 2,324 | -4 | -0.2% | 1,000 |
| 2024/06/27 | 2,327 | 2,328 | 2,305 | 2,328 | -1 | ±0% | 1,300 |
| 2024/06/26 | 2,324 | 2,332 | 2,308 | 2,329 | +5 | +0.2% | 2,100 |
| 2024/06/25 | 2,302 | 2,324 | 2,301 | 2,324 | -1 | ±0% | 1,400 |
| 2024/06/24 | 2,332 | 2,381 | 2,283 | 2,325 | -55 | -2.3% | 5,100 |
| 2024/06/21 | 2,380 | 2,380 | 2,380 | 2,380 | ±0 | ±0% | 100 |
| 2024/06/20 | 2,284 | 2,398 | 2,284 | 2,380 | +101 | +4.4% | 1,800 |
| 2024/06/19 | 2,279 | 2,279 | 2,279 | 2,279 | - | - | 100 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 2,283 | 2,329 | 2,272 | 2,272 | -33 | -1.4% | 1,000 |
| 2024/06/14 | 2,329 | 2,329 | 2,271 | 2,305 | +15 | +0.7% | 2,500 |
| 2024/06/13 | 2,280 | 2,300 | 2,279 | 2,290 | +10 | +0.4% | 1,600 |
| 2024/06/12 | 2,258 | 2,292 | 2,242 | 2,280 | - | - | 700 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 2,298 | 2,298 | 2,256 | 2,276 | -23 | -1% | 1,000 |
| 2024/06/07 | 2,249 | 2,299 | 2,223 | 2,299 | +31 | +1.4% | 1,100 |
| 2024/06/06 | 2,271 | 2,313 | 2,266 | 2,268 | -32 | -1.4% | 1,000 |
| 2024/06/05 | 2,300 | 2,300 | 2,300 | 2,300 | - | - | 300 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 2,276 | 2,291 | 2,276 | 2,291 | +73 | +3.3% | 700 |
| 2024/05/31 | 2,214 | 2,249 | 2,211 | 2,218 | -32 | -1.4% | 3,700 |
| 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 |
251～
300
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
