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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,730 | 1,735 | 1,704 | 1,713 | -31 | -1.8% | 162,300 |
| 2022/06/23 | 1,749 | 1,760 | 1,738 | 1,744 | -1 | -0.1% | 105,500 |
| 2022/06/22 | 1,754 | 1,769 | 1,743 | 1,745 | +6 | +0.3% | 159,800 |
| 2022/06/21 | 1,720 | 1,749 | 1,719 | 1,739 | +38 | +2.2% | 113,500 |
| 2022/06/20 | 1,732 | 1,734 | 1,684 | 1,701 | -23 | -1.3% | 145,500 |
| 2022/06/17 | 1,700 | 1,735 | 1,681 | 1,724 | -32 | -1.8% | 245,500 |
| 2022/06/16 | 1,746 | 1,769 | 1,743 | 1,756 | +7 | +0.4% | 155,300 |
| 2022/06/15 | 1,780 | 1,790 | 1,749 | 1,749 | -25 | -1.4% | 89,500 |
| 2022/06/14 | 1,750 | 1,779 | 1,746 | 1,774 | -9 | -0.5% | 133,400 |
| 2022/06/13 | 1,767 | 1,787 | 1,764 | 1,783 | -12 | -0.7% | 101,300 |
| 2022/06/10 | 1,792 | 1,800 | 1,779 | 1,795 | -6 | -0.3% | 139,900 |
| 2022/06/09 | 1,806 | 1,828 | 1,793 | 1,801 | -14 | -0.8% | 122,200 |
| 2022/06/08 | 1,791 | 1,815 | 1,787 | 1,815 | +31 | +1.7% | 162,500 |
| 2022/06/07 | 1,775 | 1,807 | 1,773 | 1,784 | +19 | +1.1% | 224,300 |
| 2022/06/06 | 1,735 | 1,766 | 1,730 | 1,765 | +13 | +0.7% | 153,300 |
| 2022/06/03 | 1,755 | 1,760 | 1,735 | 1,752 | +11 | +0.6% | 130,700 |
| 2022/06/02 | 1,735 | 1,755 | 1,726 | 1,741 | +12 | +0.7% | 144,700 |
| 2022/06/01 | 1,700 | 1,730 | 1,698 | 1,729 | +37 | +2.2% | 154,400 |
| 2022/05/31 | 1,669 | 1,698 | 1,660 | 1,692 | +19 | +1.1% | 221,600 |
| 2022/05/30 | 1,648 | 1,677 | 1,640 | 1,673 | +41 | +2.5% | 271,200 |
| 2022/05/27 | 1,636 | 1,640 | 1,626 | 1,632 | +9 | +0.6% | 108,400 |
| 2022/05/26 | 1,614 | 1,630 | 1,612 | 1,623 | +19 | +1.2% | 112,400 |
| 2022/05/25 | 1,615 | 1,636 | 1,603 | 1,604 | -14 | -0.9% | 146,200 |
| 2022/05/24 | 1,630 | 1,635 | 1,618 | 1,618 | -11 | -0.7% | 108,000 |
| 2022/05/23 | 1,621 | 1,631 | 1,618 | 1,629 | +8 | +0.5% | 159,100 |
| 2022/05/20 | 1,600 | 1,629 | 1,599 | 1,621 | +1 | +0.1% | 136,900 |
| 2022/05/19 | 1,600 | 1,624 | 1,583 | 1,620 | -10 | -0.6% | 192,500 |
| 2022/05/18 | 1,644 | 1,647 | 1,617 | 1,630 | ±0 | ±0% | 194,700 |
| 2022/05/17 | 1,630 | 1,639 | 1,621 | 1,630 | -20 | -1.2% | 183,300 |
| 2022/05/16 | 1,677 | 1,679 | 1,639 | 1,650 | -15 | -0.9% | 220,800 |
| 2022/05/13 | 1,635 | 1,665 | 1,620 | 1,665 | +17 | +1% | 246,100 |
| 2022/05/12 | 1,632 | 1,671 | 1,627 | 1,648 | +26 | +1.6% | 250,900 |
| 2022/05/11 | 1,650 | 1,650 | 1,606 | 1,622 | -61 | -3.6% | 398,600 |
| 2022/05/10 | 1,685 | 1,708 | 1,671 | 1,683 | +1 | +0.1% | 372,500 |
| 2022/05/09 | 1,671 | 1,693 | 1,661 | 1,682 | +13 | +0.8% | 256,400 |
| 2022/05/06 | 1,603 | 1,676 | 1,603 | 1,669 | +62 | +3.9% | 601,700 |
| 2022/05/02 | 1,601 | 1,620 | 1,579 | 1,607 | +55 | +3.5% | 666,600 |
| 2022/04/28 | 1,495 | 1,553 | 1,492 | 1,552 | +69 | +4.7% | 295,400 |
| 2022/04/27 | 1,493 | 1,497 | 1,480 | 1,483 | -30 | -2% | 365,300 |
| 2022/04/26 | 1,522 | 1,534 | 1,513 | 1,513 | -17 | -1.1% | 160,600 |
| 2022/04/25 | 1,518 | 1,535 | 1,509 | 1,530 | -9 | -0.6% | 224,800 |
| 2022/04/22 | 1,526 | 1,544 | 1,523 | 1,539 | +1 | +0.1% | 147,300 |
| 2022/04/21 | 1,539 | 1,548 | 1,531 | 1,538 | -6 | -0.4% | 152,700 |
| 2022/04/20 | 1,529 | 1,544 | 1,523 | 1,544 | +29 | +1.9% | 160,900 |
| 2022/04/19 | 1,501 | 1,519 | 1,501 | 1,515 | +18 | +1.2% | 119,000 |
| 2022/04/18 | 1,490 | 1,500 | 1,481 | 1,497 | +7 | +0.5% | 123,300 |
| 2022/04/15 | 1,490 | 1,498 | 1,485 | 1,490 | +6 | +0.4% | 133,400 |
| 2022/04/14 | 1,476 | 1,490 | 1,468 | 1,484 | +8 | +0.5% | 148,500 |
| 2022/04/13 | 1,466 | 1,476 | 1,462 | 1,476 | +21 | +1.4% | 169,400 |
| 2022/04/12 | 1,475 | 1,480 | 1,455 | 1,455 | -10 | -0.7% | 261,400 |
701～
750
件表示中 / 3693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 | 434,500円 | -7.9% | -11.8% | 5.75% | 13.22倍 | 0.88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 | 161,200円 | +0.3% | -5.7% | 5.15% | 16.02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 | 199,900円 | -4.5% | -44.0% | 1.20% | 11.85倍 | 1.80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 | 208,200円 | -6.1% | -42.0% | 4.56% | 12.65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 | 253,200円 | -4.3% | -0.4% | 1.97% | 17.46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
