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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 4,785 | 5,020 | 4,765 | 4,790 | +10 | +0.2% | 804,700 |
| 2025/03/19 | 4,770 | 4,805 | 4,755 | 4,780 | +10 | +0.2% | 428,200 |
| 2025/03/18 | 4,795 | 4,835 | 4,755 | 4,770 | -20 | -0.4% | 296,300 |
| 2025/03/17 | 4,845 | 4,890 | 4,775 | 4,790 | -30 | -0.6% | 423,300 |
| 2025/03/14 | 4,865 | 4,890 | 4,810 | 4,820 | -45 | -0.9% | 268,400 |
| 2025/03/13 | 4,805 | 4,880 | 4,790 | 4,865 | +55 | +1.1% | 234,700 |
| 2025/03/12 | 4,835 | 4,870 | 4,780 | 4,810 | -25 | -0.5% | 220,900 |
| 2025/03/11 | 4,790 | 4,835 | 4,720 | 4,835 | ±0 | ±0% | 313,600 |
| 2025/03/10 | 4,915 | 4,950 | 4,820 | 4,835 | -80 | -1.6% | 258,600 |
| 2025/03/07 | 4,720 | 4,955 | 4,695 | 4,915 | +175 | +3.7% | 470,600 |
| 2025/03/06 | 4,760 | 4,820 | 4,740 | 4,740 | +10 | +0.2% | 226,000 |
| 2025/03/05 | 4,785 | 4,815 | 4,730 | 4,730 | -55 | -1.1% | 194,200 |
| 2025/03/04 | 4,810 | 4,815 | 4,740 | 4,785 | -30 | -0.6% | 231,400 |
| 2025/03/03 | 4,740 | 4,840 | 4,725 | 4,815 | +60 | +1.3% | 215,900 |
| 2025/02/28 | 4,810 | 4,815 | 4,740 | 4,755 | -65 | -1.3% | 299,700 |
| 2025/02/27 | 4,745 | 4,825 | 4,725 | 4,820 | +95 | +2% | 155,200 |
| 2025/02/26 | 4,720 | 4,745 | 4,650 | 4,725 | ±0 | ±0% | 147,800 |
| 2025/02/25 | 4,710 | 4,770 | 4,670 | 4,725 | +10 | +0.2% | 173,200 |
| 2025/02/21 | 4,700 | 4,715 | 4,635 | 4,715 | ±0 | ±0% | 160,800 |
| 2025/02/20 | 4,800 | 4,825 | 4,700 | 4,715 | -100 | -2.1% | 219,500 |
| 2025/02/19 | 4,780 | 4,820 | 4,760 | 4,815 | +25 | +0.5% | 161,700 |
| 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 |
101～
150
件表示中 / 3763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 | 498,000円 | -7.9% | -11.8% | 6.02% | 15.17倍 | 1.01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 |
| 豊田合 | 341,600円 | -5.6% | -2.0% | 3.22% | 11.44倍 | 0.80倍 |
|
トヨタ系合成樹脂、ゴム部品メーカー。内外装部品やエアバッグが主力。ゴムの新素材にも注力 |
| ＮＯＫ | 242,600円 | -7.8% | +0.9% | 4.53% | 10.85倍 | 0.68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 |
| 名村造 | 332,000円 | -0.8% | -28.8% | 1.20% | 15.38倍 | 2.21倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
| 東海理化 | 256,900円 | -6.1% | -42.0% | 3.70% | 15.62倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
