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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 3,780 | 3,850 | 3,770 | 3,840 | +55 | +1.5% | 125,000 |
| 2018/05/17 | 3,770 | 3,800 | 3,740 | 3,785 | +25 | +0.7% | 117,100 |
| 2018/05/16 | 3,740 | 3,790 | 3,730 | 3,760 | +30 | +0.8% | 87,900 |
| 2018/05/15 | 3,735 | 3,755 | 3,715 | 3,730 | -20 | -0.5% | 71,700 |
| 2018/05/14 | 3,745 | 3,755 | 3,705 | 3,750 | ±0 | ±0% | 79,700 |
| 2018/05/11 | 3,695 | 3,755 | 3,685 | 3,750 | +75 | +2% | 79,700 |
| 2018/05/10 | 3,675 | 3,695 | 3,650 | 3,675 | +25 | +0.7% | 67,600 |
| 2018/05/09 | 3,705 | 3,705 | 3,630 | 3,650 | -55 | -1.5% | 73,400 |
| 2018/05/08 | 3,695 | 3,760 | 3,690 | 3,705 | +15 | +0.4% | 125,500 |
| 2018/05/07 | 3,730 | 3,730 | 3,670 | 3,690 | -45 | -1.2% | 66,000 |
| 2018/05/02 | 3,770 | 3,770 | 3,705 | 3,735 | -35 | -0.9% | 128,500 |
| 2018/05/01 | 3,725 | 3,770 | 3,665 | 3,770 | +60 | +1.6% | 134,900 |
| 2018/04/27 | 3,685 | 3,865 | 3,635 | 3,710 | +45 | +1.2% | 391,900 |
| 2018/04/26 | 3,630 | 3,700 | 3,605 | 3,665 | +15 | +0.4% | 157,900 |
| 2018/04/25 | 3,635 | 3,665 | 3,615 | 3,650 | -5 | -0.1% | 84,800 |
| 2018/04/24 | 3,575 | 3,665 | 3,570 | 3,655 | +100 | +2.8% | 165,700 |
| 2018/04/23 | 3,560 | 3,585 | 3,540 | 3,555 | -10 | -0.3% | 78,000 |
| 2018/04/20 | 3,550 | 3,595 | 3,550 | 3,565 | -5 | -0.1% | 81,100 |
| 2018/04/19 | 3,600 | 3,605 | 3,570 | 3,570 | -5 | -0.1% | 115,400 |
| 2018/04/18 | 3,545 | 3,600 | 3,520 | 3,575 | +40 | +1.1% | 133,100 |
| 2018/04/17 | 3,560 | 3,570 | 3,520 | 3,535 | -20 | -0.6% | 80,100 |
| 2018/04/16 | 3,560 | 3,590 | 3,535 | 3,555 | +5 | +0.1% | 59,600 |
| 2018/04/13 | 3,560 | 3,595 | 3,530 | 3,550 | +35 | +1% | 117,100 |
| 2018/04/12 | 3,530 | 3,555 | 3,505 | 3,515 | +10 | +0.3% | 127,000 |
| 2018/04/11 | 3,490 | 3,565 | 3,480 | 3,505 | +5 | +0.1% | 242,600 |
| 2018/04/10 | 3,350 | 3,510 | 3,345 | 3,500 | +170 | +5.1% | 296,200 |
| 2018/04/09 | 3,355 | 3,355 | 3,285 | 3,330 | -30 | -0.9% | 101,000 |
| 2018/04/06 | 3,420 | 3,425 | 3,355 | 3,360 | -60 | -1.8% | 95,900 |
| 2018/04/05 | 3,470 | 3,470 | 3,405 | 3,420 | -5 | -0.1% | 78,800 |
| 2018/04/04 | 3,370 | 3,430 | 3,340 | 3,425 | +80 | +2.4% | 114,000 |
| 2018/04/03 | 3,320 | 3,355 | 3,295 | 3,345 | -15 | -0.4% | 59,200 |
| 2018/04/02 | 3,355 | 3,375 | 3,335 | 3,360 | +5 | +0.1% | 54,200 |
| 2018/03/30 | 3,355 | 3,370 | 3,315 | 3,355 | +25 | +0.8% | 63,000 |
| 2018/03/29 | 3,340 | 3,355 | 3,285 | 3,330 | +20 | +0.6% | 93,300 |
| 2018/03/28 | 3,290 | 3,315 | 3,245 | 3,310 | -45 | -1.3% | 123,200 |
| 2018/03/27 | 3,295 | 3,355 | 3,270 | 3,355 | +120 | +3.7% | 269,300 |
| 2018/03/26 | 3,195 | 3,235 | 3,170 | 3,235 | +50 | +1.6% | 190,700 |
| 2018/03/23 | 3,240 | 3,245 | 3,175 | 3,185 | -110 | -3.3% | 162,300 |
| 2018/03/22 | 3,330 | 3,330 | 3,250 | 3,295 | -45 | -1.3% | 192,300 |
| 2018/03/20 | 3,310 | 3,345 | 3,300 | 3,340 | +5 | +0.1% | 119,300 |
| 2018/03/19 | 3,350 | 3,375 | 3,320 | 3,335 | -30 | -0.9% | 130,200 |
| 2018/03/16 | 3,400 | 3,400 | 3,350 | 3,365 | -35 | -1% | 120,500 |
| 2018/03/15 | 3,420 | 3,430 | 3,340 | 3,400 | -10 | -0.3% | 101,300 |
| 2018/03/14 | 3,395 | 3,430 | 3,375 | 3,410 | +25 | +0.7% | 71,000 |
| 2018/03/13 | 3,360 | 3,385 | 3,325 | 3,385 | +20 | +0.6% | 63,900 |
| 2018/03/12 | 3,335 | 3,370 | 3,335 | 3,365 | +90 | +2.7% | 52,700 |
| 2018/03/09 | 3,310 | 3,330 | 3,260 | 3,275 | +30 | +0.9% | 112,900 |
| 2018/03/08 | 3,290 | 3,300 | 3,210 | 3,245 | -30 | -0.9% | 112,900 |
| 2018/03/07 | 3,295 | 3,325 | 3,255 | 3,275 | -30 | -0.9% | 71,100 |
| 2018/03/06 | 3,295 | 3,345 | 3,295 | 3,305 | +50 | +1.5% | 49,000 |
1701～
1750
件表示中 / 3694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 | 432,500円 | -7.9% | -11.8% | 5.78% | 13.16倍 | 0.88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 | 209,300円 | -4.5% | -44.0% | 1.15% | 12.40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 | 160,700円 | +0.3% | -5.7% | 5.16% | 15.97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 | 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 | 255,700円 | -4.3% | -0.4% | 1.96% | 17.64倍 | 1.50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
