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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 1,673 | 1,685 | 1,664 | 1,684 | +33 | +2% | 122,500 |
| 2022/01/27 | 1,687 | 1,697 | 1,640 | 1,651 | -13 | -0.8% | 197,200 |
| 2022/01/26 | 1,706 | 1,715 | 1,663 | 1,664 | -35 | -2.1% | 133,600 |
| 2022/01/25 | 1,683 | 1,700 | 1,672 | 1,699 | +19 | +1.1% | 163,100 |
| 2022/01/24 | 1,658 | 1,686 | 1,650 | 1,680 | +18 | +1.1% | 92,300 |
| 2022/01/21 | 1,651 | 1,664 | 1,622 | 1,662 | -13 | -0.8% | 148,400 |
| 2022/01/20 | 1,671 | 1,692 | 1,661 | 1,675 | +3 | +0.2% | 150,900 |
| 2022/01/19 | 1,698 | 1,706 | 1,671 | 1,672 | -49 | -2.8% | 130,300 |
| 2022/01/18 | 1,767 | 1,767 | 1,715 | 1,721 | -40 | -2.3% | 96,900 |
| 2022/01/17 | 1,759 | 1,777 | 1,752 | 1,761 | +13 | +0.7% | 83,600 |
| 2022/01/14 | 1,767 | 1,773 | 1,735 | 1,748 | -7 | -0.4% | 119,900 |
| 2022/01/13 | 1,755 | 1,762 | 1,746 | 1,755 | +5 | +0.3% | 88,100 |
| 2022/01/12 | 1,715 | 1,751 | 1,712 | 1,750 | +35 | +2% | 122,900 |
| 2022/01/11 | 1,710 | 1,722 | 1,702 | 1,715 | -9 | -0.5% | 109,300 |
| 2022/01/07 | 1,749 | 1,750 | 1,718 | 1,724 | -11 | -0.6% | 97,500 |
| 2022/01/06 | 1,730 | 1,764 | 1,725 | 1,735 | -13 | -0.7% | 140,100 |
| 2022/01/05 | 1,714 | 1,749 | 1,712 | 1,748 | +52 | +3.1% | 135,000 |
| 2022/01/04 | 1,685 | 1,700 | 1,673 | 1,696 | +31 | +1.9% | 132,600 |
| 2021/12/30 | 1,665 | 1,673 | 1,656 | 1,665 | -12 | -0.7% | 91,100 |
| 2021/12/29 | 1,660 | 1,687 | 1,660 | 1,677 | +19 | +1.1% | 90,300 |
| 2021/12/28 | 1,674 | 1,677 | 1,647 | 1,658 | +18 | +1.1% | 218,300 |
| 2021/12/27 | 1,640 | 1,646 | 1,631 | 1,640 | -9 | -0.5% | 92,400 |
| 2021/12/24 | 1,638 | 1,651 | 1,635 | 1,649 | ±0 | ±0% | 124,700 |
| 2021/12/23 | 1,633 | 1,652 | 1,627 | 1,649 | +11 | +0.7% | 143,400 |
| 2021/12/22 | 1,642 | 1,647 | 1,626 | 1,638 | -11 | -0.7% | 157,900 |
| 2021/12/21 | 1,659 | 1,669 | 1,643 | 1,649 | -9 | -0.5% | 115,200 |
| 2021/12/20 | 1,715 | 1,715 | 1,658 | 1,658 | -70 | -4.1% | 93,600 |
| 2021/12/17 | 1,737 | 1,742 | 1,717 | 1,728 | -3 | -0.2% | 136,000 |
| 2021/12/16 | 1,743 | 1,750 | 1,728 | 1,731 | +17 | +1% | 71,200 |
| 2021/12/15 | 1,736 | 1,748 | 1,709 | 1,714 | -29 | -1.7% | 91,000 |
| 2021/12/14 | 1,736 | 1,753 | 1,736 | 1,743 | +7 | +0.4% | 107,200 |
| 2021/12/13 | 1,753 | 1,754 | 1,734 | 1,736 | -11 | -0.6% | 63,700 |
| 2021/12/10 | 1,759 | 1,760 | 1,739 | 1,747 | +11 | +0.6% | 137,000 |
| 2021/12/09 | 1,735 | 1,742 | 1,726 | 1,736 | +3 | +0.2% | 109,900 |
| 2021/12/08 | 1,699 | 1,737 | 1,696 | 1,733 | +27 | +1.6% | 123,100 |
| 2021/12/07 | 1,708 | 1,710 | 1,691 | 1,706 | +12 | +0.7% | 91,500 |
| 2021/12/06 | 1,672 | 1,702 | 1,672 | 1,694 | +32 | +1.9% | 111,600 |
| 2021/12/03 | 1,642 | 1,666 | 1,640 | 1,662 | +30 | +1.8% | 98,600 |
| 2021/12/02 | 1,609 | 1,649 | 1,594 | 1,632 | +21 | +1.3% | 178,600 |
| 2021/12/01 | 1,599 | 1,622 | 1,592 | 1,611 | +1 | +0.1% | 101,900 |
| 2021/11/30 | 1,660 | 1,678 | 1,610 | 1,610 | -45 | -2.7% | 161,500 |
| 2021/11/29 | 1,670 | 1,682 | 1,650 | 1,655 | -22 | -1.3% | 203,300 |
| 2021/11/26 | 1,707 | 1,713 | 1,670 | 1,677 | -41 | -2.4% | 128,300 |
| 2021/11/25 | 1,724 | 1,724 | 1,709 | 1,718 | -5 | -0.3% | 55,000 |
| 2021/11/24 | 1,730 | 1,746 | 1,717 | 1,723 | -2 | -0.1% | 86,800 |
| 2021/11/22 | 1,750 | 1,750 | 1,708 | 1,725 | -25 | -1.4% | 83,500 |
| 2021/11/19 | 1,730 | 1,752 | 1,722 | 1,750 | +22 | +1.3% | 120,700 |
| 2021/11/18 | 1,711 | 1,732 | 1,708 | 1,728 | +2 | +0.1% | 85,100 |
| 2021/11/17 | 1,730 | 1,738 | 1,718 | 1,726 | +3 | +0.2% | 77,300 |
| 2021/11/16 | 1,729 | 1,740 | 1,723 | 1,723 | +9 | +0.5% | 82,100 |
801～
850
件表示中 / 3695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 | 432,000円 | -7.9% | -11.8% | 5.79% | 13.15倍 | 0.87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 |
| 三菱ロジ | 209,500円 | -4.5% | -44.0% | 1.15% | 12.41倍 | 1.88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 |
| ＴＳテック | 162,200円 | +0.3% | -5.7% | 5.12% | 16.12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 |
| 東海理化 | 212,200円 | -6.1% | -42.0% | 4.48% | 12.89倍 | 0.57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 | 257,400円 | -4.3% | -0.4% | 1.94% | 17.75倍 | 1.51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
