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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,668 | 1,690 | 1,666 | 1,688 | +21 | +1.3% | 122,100 |
| 2021/08/31 | 1,652 | 1,675 | 1,649 | 1,667 | +4 | +0.2% | 172,400 |
| 2021/08/30 | 1,650 | 1,667 | 1,648 | 1,663 | +36 | +2.2% | 161,000 |
| 2021/08/27 | 1,611 | 1,627 | 1,604 | 1,627 | +12 | +0.7% | 154,800 |
| 2021/08/26 | 1,619 | 1,624 | 1,610 | 1,615 | ±0 | ±0% | 107,400 |
| 2021/08/25 | 1,607 | 1,635 | 1,607 | 1,615 | ±0 | ±0% | 176,500 |
| 2021/08/24 | 1,610 | 1,627 | 1,608 | 1,615 | +14 | +0.9% | 168,600 |
| 2021/08/23 | 1,600 | 1,617 | 1,595 | 1,601 | +20 | +1.3% | 225,300 |
| 2021/08/20 | 1,632 | 1,635 | 1,580 | 1,581 | -71 | -4.3% | 453,700 |
| 2021/08/19 | 1,700 | 1,700 | 1,651 | 1,652 | -58 | -3.4% | 207,100 |
| 2021/08/18 | 1,695 | 1,717 | 1,693 | 1,710 | +35 | +2.1% | 252,000 |
| 2021/08/17 | 1,696 | 1,706 | 1,675 | 1,675 | -11 | -0.7% | 118,600 |
| 2021/08/16 | 1,685 | 1,690 | 1,673 | 1,686 | -4 | -0.2% | 170,600 |
| 2021/08/13 | 1,700 | 1,701 | 1,686 | 1,690 | -21 | -1.2% | 189,000 |
| 2021/08/12 | 1,696 | 1,711 | 1,693 | 1,711 | +8 | +0.5% | 158,000 |
| 2021/08/11 | 1,701 | 1,710 | 1,692 | 1,703 | +22 | +1.3% | 192,600 |
| 2021/08/10 | 1,710 | 1,724 | 1,680 | 1,681 | -13 | -0.8% | 230,900 |
| 2021/08/06 | 1,683 | 1,698 | 1,669 | 1,694 | +12 | +0.7% | 172,600 |
| 2021/08/05 | 1,681 | 1,691 | 1,677 | 1,682 | -2 | -0.1% | 151,400 |
| 2021/08/04 | 1,714 | 1,716 | 1,683 | 1,684 | -35 | -2% | 202,800 |
| 2021/08/03 | 1,708 | 1,726 | 1,701 | 1,719 | +22 | +1.3% | 203,300 |
| 2021/08/02 | 1,665 | 1,703 | 1,663 | 1,697 | +44 | +2.7% | 289,200 |
| 2021/07/30 | 1,683 | 1,688 | 1,643 | 1,653 | -24 | -1.4% | 482,000 |
| 2021/07/29 | 1,697 | 1,762 | 1,664 | 1,677 | -76 | -4.3% | 715,200 |
| 2021/07/28 | 1,741 | 1,768 | 1,731 | 1,753 | +22 | +1.3% | 397,400 |
| 2021/07/27 | 1,730 | 1,746 | 1,718 | 1,731 | +21 | +1.2% | 404,600 |
| 2021/07/26 | 1,708 | 1,718 | 1,690 | 1,710 | +42 | +2.5% | 394,300 |
| 2021/07/21 | 1,667 | 1,684 | 1,660 | 1,668 | +33 | +2% | 235,400 |
| 2021/07/20 | 1,642 | 1,643 | 1,617 | 1,635 | -13 | -0.8% | 225,600 |
| 2021/07/19 | 1,660 | 1,664 | 1,645 | 1,648 | -35 | -2.1% | 214,800 |
| 2021/07/16 | 1,651 | 1,686 | 1,647 | 1,683 | +32 | +1.9% | 246,500 |
| 2021/07/15 | 1,641 | 1,658 | 1,635 | 1,651 | -5 | -0.3% | 188,000 |
| 2021/07/14 | 1,650 | 1,671 | 1,642 | 1,656 | -18 | -1.1% | 218,800 |
| 2021/07/13 | 1,644 | 1,674 | 1,638 | 1,674 | +36 | +2.2% | 182,300 |
| 2021/07/12 | 1,641 | 1,645 | 1,629 | 1,638 | +12 | +0.7% | 214,700 |
| 2021/07/09 | 1,600 | 1,633 | 1,591 | 1,626 | +17 | +1.1% | 324,300 |
| 2021/07/08 | 1,618 | 1,628 | 1,606 | 1,609 | -14 | -0.9% | 203,900 |
| 2021/07/07 | 1,620 | 1,632 | 1,611 | 1,623 | -9 | -0.6% | 148,900 |
| 2021/07/06 | 1,638 | 1,644 | 1,627 | 1,632 | +5 | +0.3% | 85,900 |
| 2021/07/05 | 1,643 | 1,643 | 1,627 | 1,627 | -9 | -0.6% | 122,600 |
| 2021/07/02 | 1,640 | 1,648 | 1,632 | 1,636 | +4 | +0.2% | 121,900 |
| 2021/07/01 | 1,630 | 1,638 | 1,624 | 1,632 | +3 | +0.2% | 115,600 |
| 2021/06/30 | 1,643 | 1,653 | 1,629 | 1,629 | -13 | -0.8% | 170,400 |
| 2021/06/29 | 1,646 | 1,654 | 1,628 | 1,642 | -21 | -1.3% | 188,700 |
| 2021/06/28 | 1,661 | 1,671 | 1,653 | 1,663 | +7 | +0.4% | 150,500 |
| 2021/06/25 | 1,635 | 1,659 | 1,635 | 1,656 | +25 | +1.5% | 106,200 |
| 2021/06/24 | 1,633 | 1,648 | 1,629 | 1,631 | +5 | +0.3% | 125,700 |
| 2021/06/23 | 1,639 | 1,649 | 1,613 | 1,626 | -16 | -1% | 180,000 |
| 2021/06/22 | 1,638 | 1,658 | 1,620 | 1,642 | +58 | +3.7% | 302,000 |
| 2021/06/21 | 1,614 | 1,615 | 1,571 | 1,584 | -53 | -3.2% | 308,400 |
901～
950
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
