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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 3,535 | 3,565 | 3,485 | 3,490 | ±0 | ±0% | 191,100 |
| 2018/07/13 | 3,480 | 3,500 | 3,430 | 3,490 | +40 | +1.2% | 154,000 |
| 2018/07/12 | 3,390 | 3,530 | 3,385 | 3,450 | +110 | +3.3% | 292,600 |
| 2018/07/11 | 3,420 | 3,420 | 3,315 | 3,340 | -85 | -2.5% | 107,100 |
| 2018/07/10 | 3,410 | 3,450 | 3,390 | 3,425 | +55 | +1.6% | 152,900 |
| 2018/07/09 | 3,330 | 3,380 | 3,285 | 3,370 | +90 | +2.7% | 179,500 |
| 2018/07/06 | 3,260 | 3,295 | 3,260 | 3,280 | +25 | +0.8% | 76,200 |
| 2018/07/05 | 3,320 | 3,330 | 3,240 | 3,255 | -75 | -2.3% | 60,600 |
| 2018/07/04 | 3,325 | 3,350 | 3,305 | 3,330 | -25 | -0.7% | 77,000 |
| 2018/07/03 | 3,370 | 3,370 | 3,325 | 3,355 | -15 | -0.4% | 82,400 |
| 2018/07/02 | 3,420 | 3,445 | 3,360 | 3,370 | -60 | -1.7% | 89,500 |
| 2018/06/29 | 3,470 | 3,470 | 3,405 | 3,430 | -45 | -1.3% | 77,600 |
| 2018/06/28 | 3,515 | 3,515 | 3,430 | 3,475 | -20 | -0.6% | 111,400 |
| 2018/06/27 | 3,510 | 3,515 | 3,475 | 3,495 | -15 | -0.4% | 75,000 |
| 2018/06/26 | 3,465 | 3,535 | 3,460 | 3,510 | +10 | +0.3% | 81,900 |
| 2018/06/25 | 3,545 | 3,545 | 3,485 | 3,500 | -55 | -1.5% | 64,200 |
| 2018/06/22 | 3,475 | 3,560 | 3,460 | 3,555 | +20 | +0.6% | 97,800 |
| 2018/06/21 | 3,565 | 3,605 | 3,535 | 3,535 | -50 | -1.4% | 103,400 |
| 2018/06/20 | 3,605 | 3,610 | 3,540 | 3,585 | -5 | -0.1% | 72,300 |
| 2018/06/19 | 3,605 | 3,645 | 3,575 | 3,590 | -25 | -0.7% | 86,600 |
| 2018/06/18 | 3,620 | 3,635 | 3,580 | 3,615 | -15 | -0.4% | 67,300 |
| 2018/06/15 | 3,650 | 3,665 | 3,600 | 3,630 | +5 | +0.1% | 129,300 |
| 2018/06/14 | 3,600 | 3,640 | 3,590 | 3,625 | +20 | +0.6% | 115,500 |
| 2018/06/13 | 3,595 | 3,620 | 3,595 | 3,605 | -5 | -0.1% | 89,000 |
| 2018/06/12 | 3,640 | 3,650 | 3,585 | 3,610 | +5 | +0.1% | 176,400 |
| 2018/06/11 | 3,625 | 3,645 | 3,600 | 3,605 | -30 | -0.8% | 130,600 |
| 2018/06/08 | 3,635 | 3,660 | 3,625 | 3,635 | ±0 | ±0% | 125,500 |
| 2018/06/07 | 3,635 | 3,665 | 3,625 | 3,635 | +20 | +0.6% | 86,500 |
| 2018/06/06 | 3,565 | 3,635 | 3,540 | 3,615 | +65 | +1.8% | 91,000 |
| 2018/06/05 | 3,555 | 3,555 | 3,520 | 3,550 | -15 | -0.4% | 106,500 |
| 2018/06/04 | 3,500 | 3,575 | 3,480 | 3,565 | +110 | +3.2% | 168,100 |
| 2018/06/01 | 3,405 | 3,470 | 3,385 | 3,455 | +25 | +0.7% | 169,600 |
| 2018/05/31 | 3,485 | 3,490 | 3,400 | 3,430 | +5 | +0.1% | 155,900 |
| 2018/05/30 | 3,495 | 3,500 | 3,415 | 3,425 | -140 | -3.9% | 121,300 |
| 2018/05/29 | 3,595 | 3,595 | 3,545 | 3,565 | -55 | -1.5% | 64,900 |
| 2018/05/28 | 3,640 | 3,640 | 3,580 | 3,620 | -10 | -0.3% | 54,800 |
| 2018/05/25 | 3,640 | 3,665 | 3,605 | 3,630 | ±0 | ±0% | 126,300 |
| 2018/05/24 | 3,770 | 3,770 | 3,630 | 3,630 | -150 | -4% | 121,300 |
| 2018/05/23 | 3,805 | 3,840 | 3,770 | 3,780 | -30 | -0.8% | 92,100 |
| 2018/05/22 | 3,800 | 3,825 | 3,790 | 3,810 | -5 | -0.1% | 46,700 |
| 2018/05/21 | 3,800 | 3,835 | 3,790 | 3,815 | -25 | -0.7% | 69,800 |
| 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 |
1701～
1750
件表示中 / 3735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 | 415,500円 | -7.9% | -11.8% | 6.02% | 12.65倍 | 0.84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 |
| 東海理化 | 228,800円 | -6.1% | -42.0% | 4.15% | 13.90倍 | 0.62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 |
| 三菱ロジ | 190,000円 | +1.4% | +81.7% | 1.26% | 11.92倍 | 1.64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 |
| カヤバ | 304,000円 | +0.4% | -4.5% | 3.95% | 8.54倍 | 0.66倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| エフ・シー・シー | 283,400円 | - | - | - | - | 0.74倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
