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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 4,300 | 4,335 | 4,235 | 4,290 | +30 | +0.7% | 191,700 |
| 2025/05/01 | 4,265 | 4,305 | 4,235 | 4,260 | -30 | -0.7% | 119,000 |
| 2025/04/30 | 4,345 | 4,350 | 4,265 | 4,290 | -30 | -0.7% | 149,200 |
| 2025/04/28 | 4,365 | 4,385 | 4,320 | 4,320 | +25 | +0.6% | 186,100 |
| 2025/04/25 | 4,290 | 4,305 | 4,215 | 4,295 | +75 | +1.8% | 198,000 |
| 2025/04/24 | 4,255 | 4,295 | 4,215 | 4,220 | +5 | +0.1% | 170,900 |
| 2025/04/23 | 4,230 | 4,245 | 4,210 | 4,215 | +55 | +1.3% | 136,300 |
| 2025/04/22 | 4,120 | 4,190 | 4,115 | 4,160 | +5 | +0.1% | 192,800 |
| 2025/04/21 | 4,190 | 4,195 | 4,135 | 4,155 | -35 | -0.8% | 120,600 |
| 2025/04/18 | 4,175 | 4,225 | 4,155 | 4,190 | +80 | +1.9% | 112,200 |
| 2025/04/17 | 4,075 | 4,135 | 4,075 | 4,110 | +35 | +0.9% | 99,200 |
| 2025/04/16 | 4,095 | 4,115 | 4,055 | 4,075 | +10 | +0.2% | 95,300 |
| 2025/04/15 | 4,055 | 4,110 | 4,055 | 4,065 | +35 | +0.9% | 117,500 |
| 2025/04/14 | 4,090 | 4,095 | 4,030 | 4,030 | -40 | -1% | 161,900 |
| 2025/04/11 | 4,050 | 4,095 | 3,975 | 4,070 | -45 | -1.1% | 178,400 |
| 2025/04/10 | 4,160 | 4,160 | 4,060 | 4,115 | +225 | +5.8% | 191,500 |
| 2025/04/09 | 3,890 | 3,920 | 3,815 | 3,890 | -90 | -2.3% | 235,700 |
| 2025/04/08 | 3,900 | 4,015 | 3,895 | 3,980 | +200 | +5.3% | 206,900 |
| 2025/04/07 | 3,625 | 3,845 | 3,555 | 3,780 | -170 | -4.3% | 438,900 |
| 2025/04/04 | 4,050 | 4,075 | 3,875 | 3,950 | -205 | -4.9% | 375,400 |
| 2025/04/03 | 4,180 | 4,275 | 4,095 | 4,155 | -140 | -3.3% | 327,400 |
| 2025/04/02 | 4,455 | 4,455 | 4,250 | 4,295 | -170 | -3.8% | 263,600 |
| 2025/04/01 | 4,395 | 4,580 | 4,395 | 4,465 | +75 | +1.7% | 425,400 |
| 2025/03/31 | 4,370 | 4,405 | 4,285 | 4,390 | -35 | -0.8% | 360,500 |
| 2025/03/28 | 4,375 | 4,445 | 4,345 | 4,425 | -205 | -4.4% | 371,100 |
| 2025/03/27 | 4,570 | 4,645 | 4,535 | 4,630 | -70 | -1.5% | 490,900 |
| 2025/03/26 | 4,635 | 4,700 | 4,630 | 4,700 | +70 | +1.5% | 198,100 |
| 2025/03/25 | 4,640 | 4,650 | 4,580 | 4,630 | -60 | -1.3% | 241,000 |
| 2025/03/24 | 4,800 | 4,840 | 4,690 | 4,690 | -100 | -2.1% | 563,000 |
| 2025/03/21 | 4,785 | 5,020 | 4,765 | 4,790 | +10 | +0.2% | 804,700 |
| 2025/03/19 | 4,770 | 4,805 | 4,755 | 4,780 | +10 | +0.2% | 428,200 |
| 2025/03/18 | 4,795 | 4,835 | 4,755 | 4,770 | -20 | -0.4% | 296,300 |
| 2025/03/17 | 4,845 | 4,890 | 4,775 | 4,790 | -30 | -0.6% | 423,300 |
| 2025/03/14 | 4,865 | 4,890 | 4,810 | 4,820 | -45 | -0.9% | 268,400 |
| 2025/03/13 | 4,805 | 4,880 | 4,790 | 4,865 | +55 | +1.1% | 234,700 |
| 2025/03/12 | 4,835 | 4,870 | 4,780 | 4,810 | -25 | -0.5% | 220,900 |
| 2025/03/11 | 4,790 | 4,835 | 4,720 | 4,835 | ±0 | ±0% | 313,600 |
| 2025/03/10 | 4,915 | 4,950 | 4,820 | 4,835 | -80 | -1.6% | 258,600 |
| 2025/03/07 | 4,720 | 4,955 | 4,695 | 4,915 | +175 | +3.7% | 470,600 |
| 2025/03/06 | 4,760 | 4,820 | 4,740 | 4,740 | +10 | +0.2% | 226,000 |
| 2025/03/05 | 4,785 | 4,815 | 4,730 | 4,730 | -55 | -1.1% | 194,200 |
| 2025/03/04 | 4,810 | 4,815 | 4,740 | 4,785 | -30 | -0.6% | 231,400 |
| 2025/03/03 | 4,740 | 4,840 | 4,725 | 4,815 | +60 | +1.3% | 215,900 |
| 2025/02/28 | 4,810 | 4,815 | 4,740 | 4,755 | -65 | -1.3% | 299,700 |
| 2025/02/27 | 4,745 | 4,825 | 4,725 | 4,820 | +95 | +2% | 155,200 |
| 2025/02/26 | 4,720 | 4,745 | 4,650 | 4,725 | ±0 | ±0% | 147,800 |
| 2025/02/25 | 4,710 | 4,770 | 4,670 | 4,725 | +10 | +0.2% | 173,200 |
| 2025/02/21 | 4,700 | 4,715 | 4,635 | 4,715 | ±0 | ±0% | 160,800 |
| 2025/02/20 | 4,800 | 4,825 | 4,700 | 4,715 | -100 | -2.1% | 219,500 |
| 2025/02/19 | 4,780 | 4,820 | 4,760 | 4,815 | +25 | +0.5% | 161,700 |
1～
50
件表示中 / 3692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 | 429,000円 | -7.9% | -11.8% | 5.83% | 13.06倍 | 0.87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 |
| ＴＳテック | 161,700円 | +0.3% | -5.7% | 5.13% | 16.07倍 | 0.63倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 三菱ロジ | 197,900円 | -4.5% | -44.0% | 1.21% | 11.73倍 | 1.78倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| 東海理化 | 208,400円 | -6.1% | -42.0% | 4.56% | 12.66倍 | 0.56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 |
| 武蔵精密 | 254,200円 | -4.3% | -0.4% | 1.97% | 17.53倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
