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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,873 | 1,873 | 1,812 | 1,820 | -45 | -2.4% | 232,700 |
| 2022/07/27 | 1,871 | 1,871 | 1,847 | 1,865 | -15 | -0.8% | 124,000 |
| 2022/07/26 | 1,873 | 1,886 | 1,871 | 1,880 | +21 | +1.1% | 101,500 |
| 2022/07/25 | 1,861 | 1,873 | 1,855 | 1,859 | -1 | -0.1% | 139,000 |
| 2022/07/22 | 1,852 | 1,864 | 1,839 | 1,860 | +13 | +0.7% | 151,400 |
| 2022/07/21 | 1,825 | 1,852 | 1,820 | 1,847 | +27 | +1.5% | 174,000 |
| 2022/07/20 | 1,815 | 1,822 | 1,808 | 1,820 | +31 | +1.7% | 138,000 |
| 2022/07/19 | 1,775 | 1,789 | 1,767 | 1,789 | +33 | +1.9% | 130,400 |
| 2022/07/15 | 1,755 | 1,759 | 1,745 | 1,756 | +4 | +0.2% | 70,900 |
| 2022/07/14 | 1,732 | 1,754 | 1,730 | 1,752 | +20 | +1.2% | 69,800 |
| 2022/07/13 | 1,746 | 1,752 | 1,732 | 1,732 | +6 | +0.3% | 96,700 |
| 2022/07/12 | 1,735 | 1,735 | 1,718 | 1,726 | -19 | -1.1% | 81,800 |
| 2022/07/11 | 1,749 | 1,754 | 1,736 | 1,745 | +36 | +2.1% | 145,700 |
| 2022/07/08 | 1,719 | 1,736 | 1,708 | 1,709 | +15 | +0.9% | 225,700 |
| 2022/07/07 | 1,685 | 1,700 | 1,669 | 1,694 | +19 | +1.1% | 181,600 |
| 2022/07/06 | 1,683 | 1,687 | 1,656 | 1,675 | -37 | -2.2% | 232,800 |
| 2022/07/05 | 1,720 | 1,724 | 1,705 | 1,712 | -8 | -0.5% | 145,400 |
| 2022/07/04 | 1,706 | 1,723 | 1,689 | 1,720 | +47 | +2.8% | 191,700 |
| 2022/07/01 | 1,719 | 1,719 | 1,661 | 1,673 | -48 | -2.8% | 180,100 |
| 2022/06/30 | 1,725 | 1,734 | 1,715 | 1,721 | -17 | -1% | 167,600 |
| 2022/06/29 | 1,756 | 1,756 | 1,736 | 1,738 | ±0 | ±0% | 174,700 |
| 2022/06/28 | 1,726 | 1,749 | 1,726 | 1,738 | +16 | +0.9% | 146,000 |
| 2022/06/27 | 1,730 | 1,739 | 1,703 | 1,722 | +9 | +0.5% | 147,100 |
| 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 |
751～
800
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% | 8.59倍 | 0.96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% | 11.48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
