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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 2022/04/11 | 1,478 | 1,484 | 1,459 | 1,465 | +10 | +0.7% | 193,500 |
| 2022/04/08 | 1,470 | 1,478 | 1,447 | 1,455 | -29 | -2% | 357,000 |
| 2022/04/07 | 1,500 | 1,500 | 1,475 | 1,484 | -26 | -1.7% | 280,000 |
| 2022/04/06 | 1,530 | 1,537 | 1,510 | 1,510 | -36 | -2.3% | 186,800 |
| 2022/04/05 | 1,555 | 1,562 | 1,527 | 1,546 | -11 | -0.7% | 384,300 |
| 2022/04/04 | 1,550 | 1,568 | 1,546 | 1,557 | -18 | -1.1% | 239,200 |
| 2022/04/01 | 1,556 | 1,581 | 1,545 | 1,575 | ±0 | ±0% | 175,600 |
| 2022/03/31 | 1,582 | 1,591 | 1,572 | 1,575 | -18 | -1.1% | 236,800 |
| 2022/03/30 | 1,599 | 1,605 | 1,571 | 1,593 | -47 | -2.9% | 306,800 |
| 2022/03/29 | 1,625 | 1,643 | 1,607 | 1,640 | +13 | +0.8% | 332,600 |
| 2022/03/28 | 1,615 | 1,632 | 1,610 | 1,627 | +12 | +0.7% | 181,700 |
| 2022/03/25 | 1,624 | 1,630 | 1,607 | 1,615 | ±0 | ±0% | 184,400 |
| 2022/03/24 | 1,590 | 1,615 | 1,584 | 1,615 | +6 | +0.4% | 239,800 |
| 2022/03/23 | 1,607 | 1,612 | 1,600 | 1,609 | +3 | +0.2% | 158,100 |
| 2022/03/22 | 1,604 | 1,615 | 1,593 | 1,606 | +18 | +1.1% | 172,500 |
| 2022/03/18 | 1,587 | 1,588 | 1,570 | 1,588 | -3 | -0.2% | 276,200 |
| 2022/03/17 | 1,595 | 1,596 | 1,571 | 1,591 | +23 | +1.5% | 199,100 |
| 2022/03/16 | 1,570 | 1,575 | 1,553 | 1,568 | -7 | -0.4% | 182,200 |
| 2022/03/15 | 1,530 | 1,584 | 1,527 | 1,575 | +42 | +2.7% | 193,000 |
| 2022/03/14 | 1,524 | 1,544 | 1,509 | 1,533 | +28 | +1.9% | 201,000 |
| 2022/03/11 | 1,500 | 1,508 | 1,489 | 1,505 | -21 | -1.4% | 166,600 |
| 2022/03/10 | 1,507 | 1,540 | 1,499 | 1,526 | +64 | +4.4% | 213,400 |
| 2022/03/09 | 1,480 | 1,498 | 1,457 | 1,462 | -19 | -1.3% | 195,800 |
| 2022/03/08 | 1,498 | 1,524 | 1,473 | 1,481 | -33 | -2.2% | 259,200 |
| 2022/03/07 | 1,566 | 1,566 | 1,498 | 1,514 | -71 | -4.5% | 283,100 |
| 2022/03/04 | 1,604 | 1,615 | 1,578 | 1,585 | -23 | -1.4% | 229,500 |
| 2022/03/03 | 1,618 | 1,626 | 1,607 | 1,608 | +14 | +0.9% | 158,800 |
801～
850
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
