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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,865 | 4,875 | 4,770 | 4,790 | -95 | -1.9% | 238,000 |
| 2025/02/17 | 4,785 | 4,895 | 4,780 | 4,885 | +140 | +3% | 261,500 |
| 2025/02/14 | 4,725 | 4,790 | 4,720 | 4,745 | +20 | +0.4% | 213,800 |
| 2025/02/13 | 4,710 | 4,765 | 4,710 | 4,725 | +25 | +0.5% | 141,300 |
| 2025/02/12 | 4,690 | 4,710 | 4,635 | 4,700 | +30 | +0.6% | 162,700 |
| 2025/02/10 | 4,705 | 4,710 | 4,665 | 4,670 | -35 | -0.7% | 113,200 |
| 2025/02/07 | 4,740 | 4,775 | 4,690 | 4,705 | -40 | -0.8% | 185,100 |
| 2025/02/06 | 4,725 | 4,750 | 4,685 | 4,745 | +20 | +0.4% | 179,700 |
| 2025/02/05 | 4,775 | 4,785 | 4,675 | 4,725 | -45 | -0.9% | 258,300 |
| 2025/02/04 | 4,725 | 4,850 | 4,720 | 4,770 | +35 | +0.7% | 353,100 |
| 2025/02/03 | 4,745 | 4,825 | 4,695 | 4,735 | -80 | -1.7% | 581,500 |
| 2025/01/31 | 4,710 | 4,835 | 4,515 | 4,815 | +330 | +7.4% | 1,101,500 |
| 2025/01/30 | 4,420 | 4,495 | 4,405 | 4,485 | +65 | +1.5% | 240,400 |
| 2025/01/29 | 4,355 | 4,435 | 4,355 | 4,420 | +85 | +2% | 204,700 |
| 2025/01/28 | 4,340 | 4,370 | 4,325 | 4,335 | -10 | -0.2% | 222,600 |
| 2025/01/27 | 4,345 | 4,365 | 4,315 | 4,345 | ±0 | ±0% | 185,700 |
| 2025/01/24 | 4,430 | 4,430 | 4,345 | 4,345 | -85 | -1.9% | 182,200 |
| 2025/01/23 | 4,480 | 4,485 | 4,430 | 4,430 | -50 | -1.1% | 153,400 |
| 2025/01/22 | 4,460 | 4,505 | 4,455 | 4,480 | +20 | +0.4% | 177,500 |
| 2025/01/21 | 4,470 | 4,535 | 4,445 | 4,460 | -10 | -0.2% | 157,800 |
| 2025/01/20 | 4,495 | 4,540 | 4,440 | 4,470 | -15 | -0.3% | 221,500 |
| 2025/01/17 | 4,480 | 4,495 | 4,445 | 4,485 | -5 | -0.1% | 166,900 |
| 2025/01/16 | 4,485 | 4,510 | 4,420 | 4,490 | +5 | +0.1% | 262,200 |
| 2025/01/15 | 4,440 | 4,500 | 4,430 | 4,485 | +60 | +1.4% | 207,100 |
| 2025/01/14 | 4,365 | 4,425 | 4,365 | 4,425 | +50 | +1.1% | 286,700 |
| 2025/01/10 | 4,345 | 4,410 | 4,335 | 4,375 | +5 | +0.1% | 158,200 |
| 2025/01/09 | 4,380 | 4,390 | 4,335 | 4,370 | -35 | -0.8% | 269,400 |
| 2025/01/08 | 4,390 | 4,420 | 4,360 | 4,405 | +10 | +0.2% | 200,600 |
| 2025/01/07 | 4,410 | 4,475 | 4,395 | 4,395 | -5 | -0.1% | 301,700 |
| 2025/01/06 | 4,395 | 4,440 | 4,395 | 4,400 | ±0 | ±0% | 199,800 |
| 2024/12/30 | 4,400 | 4,425 | 4,350 | 4,400 | +5 | +0.1% | 230,000 |
| 2024/12/27 | 4,360 | 4,395 | 4,340 | 4,395 | +55 | +1.3% | 208,100 |
| 2024/12/26 | 4,340 | 4,385 | 4,300 | 4,340 | +15 | +0.3% | 190,700 |
| 2024/12/25 | 4,285 | 4,325 | 4,245 | 4,325 | +45 | +1.1% | 207,900 |
| 2024/12/24 | 4,230 | 4,355 | 4,180 | 4,280 | -150 | -3.4% | 583,000 |
| 2024/12/23 | 4,605 | 4,610 | 4,385 | 4,430 | -155 | -3.4% | 717,800 |
| 2024/12/20 | 4,590 | 4,595 | 4,530 | 4,585 | -5 | -0.1% | 987,400 |
| 2024/12/19 | 4,570 | 4,610 | 4,525 | 4,590 | -30 | -0.6% | 531,500 |
| 2024/12/18 | 4,630 | 4,690 | 4,580 | 4,620 | +5 | +0.1% | 438,500 |
| 2024/12/17 | 4,730 | 4,745 | 4,610 | 4,615 | -115 | -2.4% | 431,900 |
| 2024/12/16 | 4,685 | 4,775 | 4,660 | 4,730 | +45 | +1% | 522,800 |
| 2024/12/13 | 4,630 | 4,685 | 4,605 | 4,685 | +55 | +1.2% | 366,800 |
| 2024/12/12 | 4,565 | 4,680 | 4,550 | 4,630 | +90 | +2% | 453,200 |
| 2024/12/11 | 4,575 | 4,595 | 4,535 | 4,540 | -35 | -0.8% | 189,500 |
| 2024/12/10 | 4,580 | 4,600 | 4,525 | 4,575 | +20 | +0.4% | 224,300 |
| 2024/12/09 | 4,470 | 4,610 | 4,470 | 4,555 | +100 | +2.2% | 459,500 |
| 2024/12/06 | 4,510 | 4,510 | 4,450 | 4,455 | -45 | -1% | 131,100 |
| 2024/12/05 | 4,485 | 4,530 | 4,475 | 4,500 | +25 | +0.6% | 219,000 |
| 2024/12/04 | 4,500 | 4,530 | 4,465 | 4,475 | -25 | -0.6% | 173,700 |
| 2024/12/03 | 4,440 | 4,530 | 4,440 | 4,500 | +40 | +0.9% | 333,100 |
51～
100
件表示中 / 3692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 | 429,000円 | -7.9% | -11.8% | 5.83% | 13.06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 |
| ＴＳテック | 161,700円 | +0.3% | -5.7% | 5.13% | 16.07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 |
| 三菱ロジ | 197,900円 | -4.5% | -44.0% | 1.21% | 11.73倍 | 1.78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 |
| 東海理化 | 208,400円 | -6.1% | -42.0% | 4.56% | 12.66倍 | 0.56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 | 254,200円 | -4.3% | -0.4% | 1.97% | 17.53倍 | 1.49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
