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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,635 | 1,644 | 1,627 | 1,644 | +25 | +1.5% | 96,500 |
| 2023/01/20 | 1,612 | 1,622 | 1,607 | 1,619 | +2 | +0.1% | 62,900 |
| 2023/01/19 | 1,623 | 1,627 | 1,613 | 1,617 | -12 | -0.7% | 68,900 |
| 2023/01/18 | 1,616 | 1,636 | 1,606 | 1,629 | +8 | +0.5% | 109,800 |
| 2023/01/17 | 1,601 | 1,623 | 1,600 | 1,621 | +33 | +2.1% | 120,900 |
| 2023/01/16 | 1,595 | 1,599 | 1,588 | 1,588 | -10 | -0.6% | 78,400 |
| 2023/01/13 | 1,610 | 1,615 | 1,598 | 1,598 | -18 | -1.1% | 112,000 |
| 2023/01/12 | 1,611 | 1,625 | 1,608 | 1,616 | +3 | +0.2% | 83,100 |
| 2023/01/11 | 1,618 | 1,618 | 1,608 | 1,613 | +5 | +0.3% | 63,300 |
| 2023/01/10 | 1,618 | 1,618 | 1,606 | 1,608 | -5 | -0.3% | 87,700 |
| 2023/01/06 | 1,601 | 1,621 | 1,600 | 1,613 | +11 | +0.7% | 86,000 |
| 2023/01/05 | 1,590 | 1,604 | 1,585 | 1,602 | +10 | +0.6% | 80,900 |
| 2023/01/04 | 1,618 | 1,618 | 1,591 | 1,592 | -24 | -1.5% | 138,300 |
| 2022/12/30 | 1,623 | 1,628 | 1,612 | 1,616 | -4 | -0.2% | 100,100 |
| 2022/12/29 | 1,601 | 1,620 | 1,596 | 1,620 | +7 | +0.4% | 79,800 |
| 2022/12/28 | 1,618 | 1,622 | 1,604 | 1,613 | -5 | -0.3% | 112,900 |
| 2022/12/27 | 1,616 | 1,620 | 1,605 | 1,618 | +12 | +0.7% | 71,500 |
| 2022/12/26 | 1,594 | 1,609 | 1,594 | 1,606 | +17 | +1.1% | 98,000 |
| 2022/12/23 | 1,579 | 1,592 | 1,572 | 1,589 | +9 | +0.6% | 80,500 |
| 2022/12/22 | 1,581 | 1,591 | 1,572 | 1,580 | +14 | +0.9% | 205,300 |
| 2022/12/21 | 1,595 | 1,595 | 1,562 | 1,566 | -29 | -1.8% | 291,300 |
| 2022/12/20 | 1,626 | 1,632 | 1,585 | 1,595 | -20 | -1.2% | 297,700 |
| 2022/12/19 | 1,620 | 1,625 | 1,610 | 1,615 | -20 | -1.2% | 131,900 |
| 2022/12/16 | 1,620 | 1,635 | 1,606 | 1,635 | +12 | +0.7% | 321,900 |
| 2022/12/15 | 1,611 | 1,630 | 1,608 | 1,623 | +3 | +0.2% | 171,100 |
| 2022/12/14 | 1,620 | 1,625 | 1,612 | 1,620 | -1 | -0.1% | 118,400 |
| 2022/12/13 | 1,619 | 1,628 | 1,619 | 1,621 | +5 | +0.3% | 100,200 |
| 2022/12/12 | 1,612 | 1,616 | 1,606 | 1,616 | +5 | +0.3% | 125,100 |
| 2022/12/09 | 1,593 | 1,611 | 1,592 | 1,611 | +6 | +0.4% | 158,300 |
| 2022/12/08 | 1,605 | 1,612 | 1,594 | 1,605 | -5 | -0.3% | 175,400 |
| 2022/12/07 | 1,606 | 1,620 | 1,603 | 1,610 | ±0 | ±0% | 149,300 |
| 2022/12/06 | 1,606 | 1,612 | 1,597 | 1,610 | -1 | -0.1% | 231,400 |
| 2022/12/05 | 1,635 | 1,635 | 1,606 | 1,611 | -17 | -1% | 186,600 |
| 2022/12/02 | 1,650 | 1,650 | 1,622 | 1,628 | -29 | -1.8% | 236,000 |
| 2022/12/01 | 1,663 | 1,665 | 1,653 | 1,657 | -11 | -0.7% | 153,100 |
| 2022/11/30 | 1,668 | 1,674 | 1,665 | 1,668 | -2 | -0.1% | 82,000 |
| 2022/11/29 | 1,675 | 1,677 | 1,661 | 1,670 | -11 | -0.7% | 95,000 |
| 2022/11/28 | 1,687 | 1,688 | 1,673 | 1,681 | -1 | -0.1% | 82,900 |
| 2022/11/25 | 1,685 | 1,689 | 1,676 | 1,682 | -1 | -0.1% | 76,200 |
| 2022/11/24 | 1,696 | 1,698 | 1,683 | 1,683 | -5 | -0.3% | 79,700 |
| 2022/11/22 | 1,685 | 1,694 | 1,684 | 1,688 | +16 | +1% | 95,000 |
| 2022/11/21 | 1,671 | 1,682 | 1,664 | 1,672 | +11 | +0.7% | 92,400 |
| 2022/11/18 | 1,650 | 1,668 | 1,650 | 1,661 | +25 | +1.5% | 104,500 |
| 2022/11/17 | 1,632 | 1,642 | 1,627 | 1,636 | +1 | +0.1% | 82,600 |
| 2022/11/16 | 1,651 | 1,651 | 1,633 | 1,635 | -16 | -1% | 96,000 |
| 2022/11/15 | 1,636 | 1,654 | 1,629 | 1,651 | +14 | +0.9% | 107,700 |
| 2022/11/14 | 1,672 | 1,674 | 1,637 | 1,637 | -27 | -1.6% | 144,200 |
| 2022/11/11 | 1,697 | 1,699 | 1,660 | 1,664 | ±0 | ±0% | 177,600 |
| 2022/11/10 | 1,695 | 1,696 | 1,660 | 1,664 | -36 | -2.1% | 259,800 |
| 2022/11/09 | 1,698 | 1,716 | 1,694 | 1,700 | -5 | -0.3% | 100,200 |
601～
650
件表示中 / 3734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 | 416,000円 | -7.9% | -11.8% | 6.01% | 12.66倍 | 0.84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 |
| 武蔵精密 | 318,500円 | -5.0% | +2.9% | 1.57% | 18.97倍 | 1.82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 | 228,600円 | -6.1% | -42.0% | 4.16% | 13.89倍 | 0.62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 |
| 三菱ロジ | 189,100円 | +1.4% | +81.7% | 1.27% | 11.87倍 | 1.63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 |
| カヤバ | 303,000円 | +0.4% | -4.5% | 3.96% | 8.52倍 | 0.66倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
市場注目の銘柄
チャート関連のコラム
