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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 1,687 | 1,700 | 1,685 | 1,690 | +1 | +0.1% | 119,500 |
| 2022/10/11 | 1,704 | 1,708 | 1,686 | 1,689 | -30 | -1.7% | 159,900 |
| 2022/10/07 | 1,700 | 1,722 | 1,700 | 1,719 | -3 | -0.2% | 100,600 |
| 2022/10/06 | 1,720 | 1,731 | 1,720 | 1,722 | +9 | +0.5% | 96,300 |
| 2022/10/05 | 1,715 | 1,727 | 1,706 | 1,713 | +17 | +1% | 142,300 |
| 2022/10/04 | 1,704 | 1,709 | 1,685 | 1,696 | +12 | +0.7% | 223,400 |
| 2022/10/03 | 1,650 | 1,684 | 1,650 | 1,684 | +42 | +2.6% | 117,100 |
| 2022/09/30 | 1,695 | 1,697 | 1,639 | 1,642 | -72 | -4.2% | 201,200 |
| 2022/09/29 | 1,720 | 1,720 | 1,701 | 1,714 | -32 | -1.8% | 194,800 |
| 2022/09/28 | 1,750 | 1,750 | 1,723 | 1,746 | -11 | -0.6% | 264,200 |
| 2022/09/27 | 1,764 | 1,778 | 1,754 | 1,757 | +15 | +0.9% | 113,600 |
| 2022/09/26 | 1,797 | 1,797 | 1,739 | 1,742 | -74 | -4.1% | 257,900 |
| 2022/09/22 | 1,811 | 1,817 | 1,801 | 1,816 | -2 | -0.1% | 101,700 |
| 2022/09/21 | 1,803 | 1,819 | 1,797 | 1,818 | +3 | +0.2% | 120,300 |
| 2022/09/20 | 1,809 | 1,825 | 1,808 | 1,815 | +25 | +1.4% | 130,000 |
| 2022/09/16 | 1,807 | 1,809 | 1,790 | 1,790 | -16 | -0.9% | 121,100 |
| 2022/09/15 | 1,807 | 1,808 | 1,800 | 1,806 | +1 | +0.1% | 90,900 |
| 2022/09/14 | 1,772 | 1,807 | 1,771 | 1,805 | +5 | +0.3% | 119,600 |
| 2022/09/13 | 1,816 | 1,816 | 1,786 | 1,800 | -4 | -0.2% | 105,200 |
| 2022/09/12 | 1,820 | 1,820 | 1,804 | 1,804 | -4 | -0.2% | 66,800 |
| 2022/09/09 | 1,802 | 1,811 | 1,797 | 1,808 | -4 | -0.2% | 105,000 |
| 2022/09/08 | 1,796 | 1,812 | 1,796 | 1,812 | +25 | +1.4% | 109,400 |
| 2022/09/07 | 1,758 | 1,788 | 1,758 | 1,787 | +24 | +1.4% | 119,700 |
| 2022/09/06 | 1,770 | 1,770 | 1,754 | 1,763 | -6 | -0.3% | 110,000 |
| 2022/09/05 | 1,786 | 1,790 | 1,765 | 1,769 | -31 | -1.7% | 135,100 |
| 2022/09/02 | 1,801 | 1,801 | 1,780 | 1,800 | +7 | +0.4% | 150,800 |
| 2022/09/01 | 1,788 | 1,799 | 1,782 | 1,793 | -4 | -0.2% | 110,500 |
| 2022/08/31 | 1,800 | 1,811 | 1,793 | 1,797 | -27 | -1.5% | 193,600 |
| 2022/08/30 | 1,839 | 1,840 | 1,820 | 1,824 | +1 | +0.1% | 82,600 |
| 2022/08/29 | 1,812 | 1,825 | 1,806 | 1,823 | -7 | -0.4% | 116,700 |
| 2022/08/26 | 1,850 | 1,850 | 1,826 | 1,830 | -7 | -0.4% | 52,800 |
| 2022/08/25 | 1,846 | 1,858 | 1,836 | 1,837 | +1 | +0.1% | 73,700 |
| 2022/08/24 | 1,832 | 1,843 | 1,828 | 1,836 | +16 | +0.9% | 121,900 |
| 2022/08/23 | 1,830 | 1,831 | 1,816 | 1,820 | -30 | -1.6% | 88,900 |
| 2022/08/22 | 1,832 | 1,853 | 1,830 | 1,850 | +3 | +0.2% | 98,500 |
| 2022/08/19 | 1,838 | 1,849 | 1,834 | 1,847 | +31 | +1.7% | 122,200 |
| 2022/08/18 | 1,811 | 1,820 | 1,808 | 1,816 | -4 | -0.2% | 67,100 |
| 2022/08/17 | 1,810 | 1,831 | 1,810 | 1,820 | +11 | +0.6% | 102,400 |
| 2022/08/16 | 1,810 | 1,811 | 1,795 | 1,809 | -7 | -0.4% | 104,200 |
| 2022/08/15 | 1,800 | 1,817 | 1,796 | 1,816 | +21 | +1.2% | 109,300 |
| 2022/08/12 | 1,794 | 1,804 | 1,781 | 1,795 | +29 | +1.6% | 171,100 |
| 2022/08/10 | 1,754 | 1,768 | 1,748 | 1,766 | +22 | +1.3% | 147,500 |
| 2022/08/09 | 1,761 | 1,769 | 1,743 | 1,744 | -7 | -0.4% | 79,400 |
| 2022/08/08 | 1,722 | 1,751 | 1,719 | 1,751 | +29 | +1.7% | 126,900 |
| 2022/08/05 | 1,705 | 1,730 | 1,697 | 1,722 | +7 | +0.4% | 164,300 |
| 2022/08/04 | 1,734 | 1,734 | 1,710 | 1,715 | -8 | -0.5% | 130,500 |
| 2022/08/03 | 1,750 | 1,752 | 1,721 | 1,723 | -43 | -2.4% | 194,000 |
| 2022/08/02 | 1,731 | 1,768 | 1,721 | 1,766 | +25 | +1.4% | 253,400 |
| 2022/08/01 | 1,728 | 1,752 | 1,727 | 1,741 | +13 | +0.8% | 203,500 |
| 2022/07/29 | 1,740 | 1,760 | 1,710 | 1,728 | -92 | -5.1% | 529,900 |
701～
750
件表示中 / 3766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 | 521,000円 | -7.9% | -11.8% | 5.76% | 15.87倍 | 1.06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 | 240,300円 | +2.3% | +76.2% | 3.58% | 8.58倍 | 0.95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 |
| ＮＯＫ | 248,200円 | -7.8% | +0.9% | 4.43% | 11.10倍 | 0.70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 |
| 東海理化 | 264,100円 | -6.1% | -42.0% | 3.60% | 16.06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 |
| 日野自 | 40,000円 | -11.6% | -11.0% | 0.00% | 11.49倍 | 1.29倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
市場注目の銘柄
チャート関連のコラム
