エクセディの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 6,020 | 6,030 | 5,930 | 5,940 | ±0 | ±0% | 172,900 |
| 2026/06/11 | 5,950 | 5,980 | 5,890 | 5,940 | -50 | -0.8% | 159,300 |
| 2026/06/10 | 6,080 | 6,110 | 5,960 | 5,990 | -90 | -1.5% | 128,000 |
| 2026/06/09 | 6,010 | 6,110 | 6,010 | 6,080 | +80 | +1.3% | 215,800 |
| 2026/06/08 | 6,000 | 6,050 | 5,950 | 6,000 | -100 | -1.6% | 203,900 |
| 2026/06/05 | 6,090 | 6,110 | 6,050 | 6,100 | +10 | +0.2% | 180,000 |
| 2026/06/04 | 6,110 | 6,110 | 6,030 | 6,090 | -20 | -0.3% | 106,300 |
| 2026/06/03 | 6,130 | 6,130 | 6,050 | 6,110 | +20 | +0.3% | 160,100 |
| 2026/06/02 | 6,050 | 6,090 | 5,950 | 6,090 | -20 | -0.3% | 178,400 |
| 2026/06/01 | 6,180 | 6,180 | 6,030 | 6,110 | -130 | -2.1% | 176,200 |
| 2026/05/29 | 6,080 | 6,290 | 6,080 | 6,240 | +170 | +2.8% | 296,400 |
| 2026/05/28 | 5,980 | 6,100 | 5,950 | 6,070 | +40 | +0.7% | 284,900 |
| 2026/05/27 | 5,950 | 6,040 | 5,930 | 6,030 | +110 | +1.9% | 229,500 |
| 2026/05/26 | 5,960 | 5,960 | 5,910 | 5,920 | -40 | -0.7% | 89,800 |
| 2026/05/25 | 5,930 | 6,000 | 5,910 | 5,960 | +70 | +1.2% | 98,300 |
| 2026/05/22 | 5,950 | 5,950 | 5,840 | 5,890 | -20 | -0.3% | 128,500 |
| 2026/05/21 | 5,880 | 5,950 | 5,880 | 5,910 | +90 | +1.5% | 144,600 |
| 2026/05/20 | 5,850 | 5,880 | 5,750 | 5,820 | -50 | -0.9% | 181,900 |
| 2026/05/19 | 6,010 | 6,020 | 5,840 | 5,870 | -90 | -1.5% | 222,300 |
| 2026/05/18 | 6,100 | 6,100 | 5,930 | 5,960 | -160 | -2.6% | 185,500 |
| 2026/05/15 | 6,130 | 6,220 | 6,070 | 6,120 | +20 | +0.3% | 196,500 |
| 2026/05/14 | 6,130 | 6,150 | 6,040 | 6,100 | -40 | -0.7% | 172,600 |
| 2026/05/13 | 6,100 | 6,150 | 6,040 | 6,140 | +40 | +0.7% | 169,500 |
| 2026/05/12 | 6,110 | 6,190 | 6,050 | 6,100 | +10 | +0.2% | 196,100 |
| 2026/05/11 | 6,080 | 6,130 | 6,040 | 6,090 | +70 | +1.2% | 159,800 |
| 2026/05/08 | 5,950 | 6,070 | 5,950 | 6,020 | +10 | +0.2% | 215,300 |
| 2026/05/07 | 5,960 | 6,030 | 5,880 | 6,010 | +130 | +2.2% | 263,800 |
| 2026/05/01 | 6,020 | 6,050 | 5,840 | 5,880 | -230 | -3.8% | 277,100 |
| 2026/04/30 | 6,120 | 6,180 | 6,040 | 6,110 | -20 | -0.3% | 257,900 |
| 2026/04/28 | 5,860 | 6,200 | 5,850 | 6,130 | +360 | +6.2% | 628,100 |
| 2026/04/27 | 5,630 | 5,830 | 5,620 | 5,770 | +150 | +2.7% | 269,500 |
| 2026/04/24 | 5,700 | 5,700 | 5,600 | 5,620 | -100 | -1.7% | 134,700 |
| 2026/04/23 | 5,740 | 5,750 | 5,660 | 5,720 | -30 | -0.5% | 146,800 |
| 2026/04/22 | 5,660 | 5,780 | 5,650 | 5,750 | +70 | +1.2% | 147,700 |
| 2026/04/21 | 5,640 | 5,720 | 5,600 | 5,680 | +60 | +1.1% | 133,300 |
| 2026/04/20 | 5,580 | 5,640 | 5,570 | 5,620 | +90 | +1.6% | 122,300 |
| 2026/04/17 | 5,580 | 5,580 | 5,530 | 5,530 | -50 | -0.9% | 68,600 |
| 2026/04/16 | 5,590 | 5,620 | 5,570 | 5,580 | ±0 | ±0% | 69,100 |
| 2026/04/15 | 5,620 | 5,640 | 5,540 | 5,580 | -20 | -0.4% | 94,400 |
| 2026/04/14 | 5,550 | 5,600 | 5,550 | 5,600 | +110 | +2% | 105,700 |
| 2026/04/13 | 5,560 | 5,590 | 5,440 | 5,490 | -100 | -1.8% | 207,600 |
| 2026/04/10 | 5,660 | 5,680 | 5,560 | 5,590 | -70 | -1.2% | 127,100 |
| 2026/04/09 | 5,740 | 5,780 | 5,650 | 5,660 | -60 | -1% | 100,400 |
| 2026/04/08 | 5,760 | 5,790 | 5,690 | 5,720 | +80 | +1.4% | 125,800 |
| 2026/04/07 | 5,690 | 5,690 | 5,600 | 5,640 | ±0 | ±0% | 74,500 |
| 2026/04/06 | 5,670 | 5,700 | 5,640 | 5,640 | -30 | -0.5% | 64,600 |
| 2026/04/03 | 5,650 | 5,680 | 5,620 | 5,670 | +20 | +0.4% | 107,400 |
| 2026/04/02 | 5,730 | 5,790 | 5,630 | 5,650 | -60 | -1.1% | 105,200 |
| 2026/04/01 | 5,730 | 5,730 | 5,640 | 5,710 | +180 | +3.3% | 213,700 |
| 2026/03/31 | 5,520 | 5,630 | 5,510 | 5,530 | -30 | -0.5% | 111,700 |
1～
50
件表示中 / 3962件
類似銘柄と比較する
現在ご覧いただいている「エクセディ」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 |
|---|---|---|---|---|---|---|---|---|
| エクセディ | 594,000円 | +0.4% | -2.7% | 5.89% | 15.42倍 | 1.12倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
| トヨタ紡織 | 215,700円 | +4.1% | +34.0% | 3.99% | 8.03倍 | 0.79倍 |
|
トヨタ系。アラコ、タカニチと合併し、内装品・自動車フィルター国内首位、内装品で世界４位 |
| 武蔵精密 | 488,500円 | -3.5% | -20.9% | 0.82% | 49.26倍 | 2.62倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| 東海理化 | 289,000円 | +0.8% | -24.6% | 4.15% | 12.30倍 | 0.71倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| 名村造 | 354,500円 | +6.9% | +1.6% | 1.69% | 11.19倍 | 1.80倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
市場注目の銘柄
チャート関連のコラム
