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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 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 |
301～
350
件表示中 / 1278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 | 232,700円 | +1.9% | +9.5% | 2.06% | 10.33倍 | 0.73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 | 83,100円 | +7.5% | +140.7% | 1.81% | 36.51倍 | 1.48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 |
| 大日光 | 53,700円 | +0.1% | +28.1% | 2.98% | 6.98倍 | 0.54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 |
| アスタリスク | 41,000円 | +39.4% | - | 0.00% | 213.54倍 | 1.80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 | 99,300円 | +10.0% | +28.3% | 0.00% | 5.79倍 | 1.15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
