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 |
|---|---|---|---|---|---|---|---|
| 2018/11/13 | 2,906 | 2,908 | 2,817 | 2,830 | -131 | -4.4% | 142,300 |
| 2018/11/12 | 2,971 | 2,984 | 2,945 | 2,961 | -39 | -1.3% | 109,300 |
| 2018/11/09 | 2,976 | 3,035 | 2,975 | 3,000 | +67 | +2.3% | 229,000 |
| 2018/11/08 | 2,920 | 2,964 | 2,917 | 2,933 | +63 | +2.2% | 107,900 |
| 2018/11/07 | 2,916 | 2,969 | 2,863 | 2,870 | -30 | -1% | 167,000 |
| 2018/11/06 | 2,899 | 2,921 | 2,863 | 2,900 | +43 | +1.5% | 126,700 |
| 2018/11/05 | 2,870 | 2,894 | 2,851 | 2,857 | -63 | -2.2% | 142,900 |
| 2018/11/02 | 2,912 | 2,934 | 2,880 | 2,920 | +65 | +2.3% | 315,500 |
| 2018/11/01 | 2,825 | 2,880 | 2,816 | 2,855 | +69 | +2.5% | 361,100 |
| 2018/10/31 | 2,750 | 2,798 | 2,720 | 2,786 | +68 | +2.5% | 425,000 |
| 2018/10/30 | 2,765 | 2,807 | 2,714 | 2,718 | -317 | -10.4% | 720,300 |
| 2018/10/29 | 3,175 | 3,175 | 3,030 | 3,035 | -80 | -2.6% | 199,300 |
| 2018/10/26 | 3,120 | 3,135 | 3,055 | 3,115 | +15 | +0.5% | 152,100 |
| 2018/10/25 | 3,085 | 3,120 | 3,060 | 3,100 | -75 | -2.4% | 125,800 |
| 2018/10/24 | 3,180 | 3,190 | 3,135 | 3,175 | +30 | +1% | 121,500 |
| 2018/10/23 | 3,220 | 3,220 | 3,145 | 3,145 | -100 | -3.1% | 123,900 |
| 2018/10/22 | 3,245 | 3,275 | 3,210 | 3,245 | -20 | -0.6% | 107,000 |
| 2018/10/19 | 3,270 | 3,280 | 3,240 | 3,265 | -25 | -0.8% | 108,400 |
| 2018/10/18 | 3,320 | 3,355 | 3,290 | 3,290 | -65 | -1.9% | 164,400 |
| 2018/10/17 | 3,345 | 3,375 | 3,315 | 3,355 | +35 | +1.1% | 131,400 |
| 2018/10/16 | 3,275 | 3,320 | 3,275 | 3,320 | +15 | +0.5% | 88,900 |
| 2018/10/15 | 3,350 | 3,355 | 3,290 | 3,305 | -100 | -2.9% | 98,100 |
| 2018/10/12 | 3,390 | 3,440 | 3,375 | 3,405 | ±0 | ±0% | 115,500 |
| 2018/10/11 | 3,420 | 3,440 | 3,380 | 3,405 | -140 | -3.9% | 141,200 |
| 2018/10/10 | 3,600 | 3,630 | 3,535 | 3,545 | -30 | -0.8% | 142,800 |
| 2018/10/09 | 3,710 | 3,710 | 3,555 | 3,575 | -85 | -2.3% | 207,000 |
| 2018/10/05 | 3,670 | 3,705 | 3,635 | 3,660 | -30 | -0.8% | 105,200 |
| 2018/10/04 | 3,720 | 3,725 | 3,635 | 3,690 | +10 | +0.3% | 186,100 |
| 2018/10/03 | 3,705 | 3,790 | 3,670 | 3,680 | -95 | -2.5% | 159,900 |
| 2018/10/02 | 3,800 | 3,855 | 3,765 | 3,775 | -10 | -0.3% | 131,400 |
| 2018/10/01 | 3,705 | 3,785 | 3,680 | 3,785 | +20 | +0.5% | 234,500 |
| 2018/09/28 | 3,790 | 3,790 | 3,735 | 3,765 | +25 | +0.7% | 134,500 |
| 2018/09/27 | 3,750 | 3,785 | 3,735 | 3,740 | -15 | -0.4% | 99,900 |
| 2018/09/26 | 3,755 | 3,775 | 3,720 | 3,755 | -60 | -1.6% | 82,800 |
| 2018/09/25 | 3,785 | 3,815 | 3,750 | 3,815 | +30 | +0.8% | 105,900 |
| 2018/09/21 | 3,780 | 3,830 | 3,760 | 3,785 | +40 | +1.1% | 106,100 |
| 2018/09/20 | 3,755 | 3,775 | 3,710 | 3,745 | +25 | +0.7% | 154,700 |
| 2018/09/19 | 3,650 | 3,745 | 3,640 | 3,720 | +105 | +2.9% | 102,400 |
| 2018/09/18 | 3,470 | 3,635 | 3,460 | 3,615 | +145 | +4.2% | 139,200 |
| 2018/09/14 | 3,440 | 3,500 | 3,425 | 3,470 | +30 | +0.9% | 129,300 |
| 2018/09/13 | 3,410 | 3,480 | 3,405 | 3,440 | +35 | +1% | 61,600 |
| 2018/09/12 | 3,430 | 3,450 | 3,350 | 3,405 | -15 | -0.4% | 112,100 |
| 2018/09/11 | 3,395 | 3,450 | 3,355 | 3,420 | +10 | +0.3% | 112,900 |
| 2018/09/10 | 3,400 | 3,470 | 3,365 | 3,410 | +80 | +2.4% | 168,000 |
| 2018/09/07 | 3,345 | 3,345 | 3,305 | 3,330 | -45 | -1.3% | 80,400 |
| 2018/09/06 | 3,375 | 3,410 | 3,370 | 3,375 | -25 | -0.7% | 55,100 |
| 2018/09/05 | 3,385 | 3,435 | 3,380 | 3,400 | +10 | +0.3% | 72,900 |
| 2018/09/04 | 3,425 | 3,430 | 3,385 | 3,390 | -35 | -1% | 65,500 |
| 2018/09/03 | 3,490 | 3,495 | 3,410 | 3,425 | -70 | -2% | 69,000 |
| 2018/08/31 | 3,505 | 3,555 | 3,485 | 3,495 | -55 | -1.5% | 77,500 |
1651～
1700
件表示中 / 3767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 | 517,000円 | -7.9% | -11.8% | 5.80% | 15.75倍 | 1.05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 | 351,000円 | -5.6% | -2.0% | 3.13% | 11.75倍 | 0.82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 | 250,300円 | -7.8% | +0.9% | 4.39% | 11.20倍 | 0.71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 | 262,400円 | -6.1% | -42.0% | 3.62% | 15.95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 |
| ＴＳテック | 184,000円 | -6.6% | -0.3% | 4.89% | 23.00倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
