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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 5,010 | 5,010 | 4,965 | 4,980 | -20 | -0.4% | 154,000 |
| 2025/08/14 | 5,040 | 5,040 | 4,990 | 5,000 | -90 | -1.8% | 127,600 |
| 2025/08/13 | 5,110 | 5,130 | 5,070 | 5,090 | ±0 | ±0% | 95,200 |
| 2025/08/12 | 5,130 | 5,140 | 5,040 | 5,090 | -50 | -1% | 176,400 |
| 2025/08/08 | 5,020 | 5,150 | 5,020 | 5,140 | +150 | +3% | 383,100 |
| 2025/08/07 | 4,940 | 5,050 | 4,925 | 4,990 | +65 | +1.3% | 301,200 |
| 2025/08/06 | 4,800 | 4,980 | 4,790 | 4,925 | +135 | +2.8% | 393,400 |
| 2025/08/05 | 4,760 | 4,790 | 4,740 | 4,790 | +30 | +0.6% | 182,800 |
| 2025/08/04 | 4,725 | 4,780 | 4,725 | 4,760 | -35 | -0.7% | 173,600 |
| 2025/08/01 | 4,765 | 4,795 | 4,750 | 4,795 | +25 | +0.5% | 167,200 |
| 2025/07/31 | 4,795 | 4,845 | 4,760 | 4,770 | -40 | -0.8% | 362,500 |
| 2025/07/30 | 4,700 | 4,880 | 4,685 | 4,810 | +490 | +11.3% | 864,700 |
| 2025/07/29 | 4,315 | 4,345 | 4,300 | 4,320 | -25 | -0.6% | 117,400 |
| 2025/07/28 | 4,400 | 4,425 | 4,345 | 4,345 | -55 | -1.3% | 166,300 |
| 2025/07/25 | 4,415 | 4,415 | 4,370 | 4,400 | -10 | -0.2% | 109,500 |
| 2025/07/24 | 4,405 | 4,450 | 4,395 | 4,410 | +10 | +0.2% | 115,800 |
| 2025/07/23 | 4,305 | 4,445 | 4,305 | 4,400 | +140 | +3.3% | 240,200 |
| 2025/07/22 | 4,300 | 4,305 | 4,250 | 4,260 | -5 | -0.1% | 124,200 |
| 2025/07/18 | 4,270 | 4,280 | 4,245 | 4,265 | -5 | -0.1% | 56,400 |
| 2025/07/17 | 4,250 | 4,275 | 4,235 | 4,270 | +10 | +0.2% | 41,900 |
| 2025/07/16 | 4,250 | 4,275 | 4,240 | 4,260 | +10 | +0.2% | 47,600 |
| 2025/07/15 | 4,265 | 4,265 | 4,235 | 4,250 | -10 | -0.2% | 55,000 |
| 2025/07/14 | 4,245 | 4,270 | 4,220 | 4,260 | +25 | +0.6% | 89,800 |
| 2025/07/11 | 4,240 | 4,285 | 4,215 | 4,235 | +25 | +0.6% | 156,200 |
| 2025/07/10 | 4,215 | 4,220 | 4,185 | 4,210 | +20 | +0.5% | 128,400 |
| 2025/07/09 | 4,180 | 4,220 | 4,170 | 4,190 | +45 | +1.1% | 135,800 |
| 2025/07/08 | 4,110 | 4,160 | 4,105 | 4,145 | +35 | +0.9% | 96,900 |
| 2025/07/07 | 4,145 | 4,155 | 4,110 | 4,110 | -45 | -1.1% | 70,700 |
| 2025/07/04 | 4,205 | 4,220 | 4,145 | 4,155 | -50 | -1.2% | 65,000 |
| 2025/07/03 | 4,195 | 4,230 | 4,170 | 4,205 | +25 | +0.6% | 64,100 |
| 2025/07/02 | 4,140 | 4,210 | 4,135 | 4,180 | +30 | +0.7% | 85,600 |
| 2025/07/01 | 4,125 | 4,165 | 4,125 | 4,150 | +20 | +0.5% | 103,500 |
| 2025/06/30 | 4,130 | 4,150 | 4,100 | 4,130 | +5 | +0.1% | 163,200 |
| 2025/06/27 | 4,120 | 4,145 | 4,085 | 4,125 | +10 | +0.2% | 171,800 |
| 2025/06/26 | 4,100 | 4,125 | 4,080 | 4,115 | +10 | +0.2% | 77,800 |
| 2025/06/25 | 4,120 | 4,130 | 4,085 | 4,105 | -10 | -0.2% | 65,900 |
| 2025/06/24 | 4,110 | 4,125 | 4,070 | 4,115 | +15 | +0.4% | 132,900 |
| 2025/06/23 | 4,135 | 4,135 | 4,075 | 4,100 | -50 | -1.2% | 84,500 |
| 2025/06/20 | 4,120 | 4,180 | 4,120 | 4,150 | +30 | +0.7% | 227,400 |
| 2025/06/19 | 4,120 | 4,130 | 4,075 | 4,120 | +5 | +0.1% | 52,500 |
| 2025/06/18 | 4,080 | 4,130 | 4,080 | 4,115 | +10 | +0.2% | 71,300 |
| 2025/06/17 | 4,080 | 4,105 | 4,075 | 4,105 | +20 | +0.5% | 65,200 |
| 2025/06/16 | 4,025 | 4,085 | 4,005 | 4,085 | +45 | +1.1% | 147,900 |
| 2025/06/13 | 4,060 | 4,070 | 4,040 | 4,040 | -35 | -0.9% | 132,200 |
| 2025/06/12 | 4,140 | 4,145 | 4,065 | 4,075 | -65 | -1.6% | 118,900 |
| 2025/06/11 | 4,105 | 4,165 | 4,105 | 4,140 | +40 | +1% | 82,600 |
| 2025/06/10 | 4,095 | 4,140 | 4,095 | 4,100 | +30 | +0.7% | 124,000 |
| 2025/06/09 | 4,080 | 4,085 | 4,055 | 4,070 | -10 | -0.2% | 122,000 |
| 2025/06/06 | 4,105 | 4,140 | 4,080 | 4,080 | -20 | -0.5% | 74,500 |
| 2025/06/05 | 4,155 | 4,160 | 4,090 | 4,100 | -70 | -1.7% | 129,100 |
1～
50
件表示中 / 3763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 | 498,000円 | -7.9% | -11.8% | 6.02% | 15.17倍 | 1.01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 |
| 豊田合 | 341,600円 | -5.6% | -2.0% | 3.22% | 11.44倍 | 0.80倍 |
|
トヨタ系合成樹脂、ゴム部品メーカー。内外装部品やエアバッグが主力。ゴムの新素材にも注力 |
| ＮＯＫ | 242,600円 | -7.8% | +0.9% | 4.53% | 10.85倍 | 0.68倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
| 名村造 | 332,000円 | -0.8% | -28.8% | 1.20% | 15.38倍 | 2.21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 |
| 東海理化 | 256,900円 | -6.1% | -42.0% | 3.70% | 15.62倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
