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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 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 |
| 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 |
1001～
1050
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
