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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 1,667 | 1,667 | 1,631 | 1,637 | -58 | -3.4% | 498,500 |
| 2021/06/17 | 1,700 | 1,711 | 1,695 | 1,695 | -25 | -1.5% | 144,700 |
| 2021/06/16 | 1,713 | 1,735 | 1,708 | 1,720 | +20 | +1.2% | 151,000 |
| 2021/06/15 | 1,697 | 1,702 | 1,686 | 1,700 | +2 | +0.1% | 144,000 |
| 2021/06/14 | 1,723 | 1,730 | 1,685 | 1,698 | -30 | -1.7% | 226,000 |
| 2021/06/11 | 1,755 | 1,764 | 1,706 | 1,728 | -45 | -2.5% | 284,900 |
| 2021/06/10 | 1,752 | 1,785 | 1,744 | 1,773 | +21 | +1.2% | 230,600 |
| 2021/06/09 | 1,741 | 1,756 | 1,739 | 1,752 | +14 | +0.8% | 143,900 |
| 2021/06/08 | 1,746 | 1,764 | 1,737 | 1,738 | ±0 | ±0% | 191,700 |
| 2021/06/07 | 1,765 | 1,765 | 1,738 | 1,738 | -16 | -0.9% | 198,300 |
| 2021/06/04 | 1,713 | 1,760 | 1,710 | 1,754 | +57 | +3.4% | 276,700 |
| 2021/06/03 | 1,684 | 1,715 | 1,684 | 1,697 | +25 | +1.5% | 297,200 |
| 2021/06/02 | 1,639 | 1,674 | 1,629 | 1,672 | +33 | +2% | 253,700 |
| 2021/06/01 | 1,620 | 1,639 | 1,617 | 1,639 | +34 | +2.1% | 175,000 |
| 2021/05/31 | 1,621 | 1,627 | 1,601 | 1,605 | -16 | -1% | 174,900 |
| 2021/05/28 | 1,606 | 1,623 | 1,600 | 1,621 | +36 | +2.3% | 170,100 |
| 2021/05/27 | 1,611 | 1,621 | 1,585 | 1,585 | -33 | -2% | 206,800 |
| 2021/05/26 | 1,603 | 1,620 | 1,598 | 1,618 | +1 | +0.1% | 141,200 |
| 2021/05/25 | 1,632 | 1,638 | 1,617 | 1,617 | -7 | -0.4% | 165,300 |
| 2021/05/24 | 1,595 | 1,624 | 1,592 | 1,624 | +39 | +2.5% | 208,400 |
| 2021/05/21 | 1,588 | 1,607 | 1,577 | 1,585 | -5 | -0.3% | 206,300 |
| 2021/05/20 | 1,567 | 1,596 | 1,565 | 1,590 | +16 | +1% | 127,200 |
| 2021/05/19 | 1,556 | 1,589 | 1,556 | 1,574 | -9 | -0.6% | 134,700 |
| 2021/05/18 | 1,539 | 1,584 | 1,538 | 1,583 | +47 | +3.1% | 250,500 |
| 2021/05/17 | 1,563 | 1,568 | 1,531 | 1,536 | -9 | -0.6% | 233,800 |
| 2021/05/14 | 1,577 | 1,578 | 1,544 | 1,545 | -3 | -0.2% | 269,600 |
| 2021/05/13 | 1,548 | 1,570 | 1,542 | 1,548 | -20 | -1.3% | 216,100 |
| 2021/05/12 | 1,571 | 1,577 | 1,532 | 1,568 | -12 | -0.8% | 390,600 |
| 2021/05/11 | 1,605 | 1,615 | 1,577 | 1,580 | -30 | -1.9% | 279,500 |
| 2021/05/10 | 1,610 | 1,647 | 1,605 | 1,610 | +8 | +0.5% | 299,700 |
| 2021/05/07 | 1,614 | 1,630 | 1,602 | 1,602 | -7 | -0.4% | 306,600 |
| 2021/05/06 | 1,578 | 1,626 | 1,561 | 1,609 | +43 | +2.7% | 651,800 |
| 2021/04/30 | 1,706 | 1,763 | 1,562 | 1,566 | -122 | -7.2% | 1,743,900 |
| 2021/04/28 | 1,644 | 1,692 | 1,637 | 1,688 | +50 | +3.1% | 267,600 |
| 2021/04/27 | 1,630 | 1,654 | 1,624 | 1,638 | +1 | +0.1% | 115,800 |
| 2021/04/26 | 1,661 | 1,667 | 1,637 | 1,637 | -15 | -0.9% | 147,900 |
| 2021/04/23 | 1,665 | 1,681 | 1,647 | 1,652 | -21 | -1.3% | 206,700 |
| 2021/04/22 | 1,690 | 1,698 | 1,665 | 1,673 | +23 | +1.4% | 258,700 |
| 2021/04/21 | 1,680 | 1,680 | 1,636 | 1,650 | -58 | -3.4% | 309,600 |
| 2021/04/20 | 1,728 | 1,734 | 1,697 | 1,708 | -31 | -1.8% | 402,400 |
| 2021/04/19 | 1,717 | 1,753 | 1,717 | 1,739 | +36 | +2.1% | 228,000 |
| 2021/04/16 | 1,706 | 1,711 | 1,690 | 1,703 | +15 | +0.9% | 173,900 |
| 2021/04/15 | 1,680 | 1,707 | 1,680 | 1,688 | +12 | +0.7% | 162,500 |
| 2021/04/14 | 1,676 | 1,684 | 1,657 | 1,676 | ±0 | ±0% | 138,000 |
| 2021/04/13 | 1,643 | 1,695 | 1,640 | 1,676 | +33 | +2% | 269,000 |
| 2021/04/12 | 1,647 | 1,657 | 1,633 | 1,643 | +14 | +0.9% | 121,400 |
| 2021/04/09 | 1,637 | 1,655 | 1,628 | 1,629 | -6 | -0.4% | 127,100 |
| 2021/04/08 | 1,645 | 1,650 | 1,625 | 1,635 | -29 | -1.7% | 166,500 |
| 2021/04/07 | 1,639 | 1,676 | 1,639 | 1,664 | +25 | +1.5% | 150,200 |
| 2021/04/06 | 1,653 | 1,667 | 1,633 | 1,639 | -11 | -0.7% | 202,400 |
951～
1000
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
