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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 3,505 | 3,555 | 3,485 | 3,495 | -55 | -1.5% | 77,500 |
| 2018/08/30 | 3,575 | 3,590 | 3,530 | 3,550 | -45 | -1.3% | 122,200 |
| 2018/08/29 | 3,570 | 3,625 | 3,560 | 3,595 | +25 | +0.7% | 95,800 |
| 2018/08/28 | 3,595 | 3,630 | 3,565 | 3,570 | +25 | +0.7% | 85,100 |
| 2018/08/27 | 3,485 | 3,555 | 3,460 | 3,545 | +70 | +2% | 86,600 |
| 2018/08/24 | 3,495 | 3,535 | 3,465 | 3,475 | ±0 | ±0% | 89,800 |
| 2018/08/23 | 3,545 | 3,575 | 3,470 | 3,475 | -45 | -1.3% | 63,700 |
| 2018/08/22 | 3,470 | 3,555 | 3,445 | 3,520 | +50 | +1.4% | 83,300 |
| 2018/08/21 | 3,455 | 3,495 | 3,440 | 3,470 | -20 | -0.6% | 55,600 |
| 2018/08/20 | 3,470 | 3,500 | 3,455 | 3,490 | -15 | -0.4% | 57,400 |
| 2018/08/17 | 3,460 | 3,525 | 3,450 | 3,505 | +30 | +0.9% | 32,800 |
| 2018/08/16 | 3,475 | 3,490 | 3,435 | 3,475 | -55 | -1.6% | 63,700 |
| 2018/08/15 | 3,525 | 3,580 | 3,490 | 3,530 | -35 | -1% | 80,300 |
| 2018/08/14 | 3,515 | 3,575 | 3,515 | 3,565 | +60 | +1.7% | 82,900 |
| 2018/08/13 | 3,555 | 3,575 | 3,495 | 3,505 | -105 | -2.9% | 114,900 |
| 2018/08/10 | 3,635 | 3,640 | 3,600 | 3,610 | -35 | -1% | 110,700 |
| 2018/08/09 | 3,625 | 3,665 | 3,575 | 3,645 | -25 | -0.7% | 89,000 |
| 2018/08/08 | 3,620 | 3,685 | 3,620 | 3,670 | +40 | +1.1% | 119,200 |
| 2018/08/07 | 3,620 | 3,645 | 3,600 | 3,630 | +10 | +0.3% | 44,000 |
| 2018/08/06 | 3,655 | 3,670 | 3,605 | 3,620 | -70 | -1.9% | 62,200 |
| 2018/08/03 | 3,725 | 3,725 | 3,665 | 3,690 | -5 | -0.1% | 108,300 |
| 2018/08/02 | 3,770 | 3,805 | 3,695 | 3,695 | -95 | -2.5% | 144,500 |
| 2018/08/01 | 3,940 | 4,010 | 3,740 | 3,790 | +205 | +5.7% | 352,300 |
| 2018/07/31 | 3,525 | 3,615 | 3,475 | 3,585 | +50 | +1.4% | 194,500 |
| 2018/07/30 | 3,535 | 3,575 | 3,490 | 3,535 | +20 | +0.6% | 112,900 |
| 2018/07/27 | 3,500 | 3,525 | 3,480 | 3,515 | +20 | +0.6% | 84,600 |
| 2018/07/26 | 3,540 | 3,545 | 3,485 | 3,495 | -25 | -0.7% | 77,500 |
| 2018/07/25 | 3,560 | 3,610 | 3,515 | 3,520 | +50 | +1.4% | 138,000 |
| 2018/07/24 | 3,475 | 3,480 | 3,450 | 3,470 | +20 | +0.6% | 88,000 |
| 2018/07/23 | 3,470 | 3,500 | 3,445 | 3,450 | -30 | -0.9% | 123,300 |
| 2018/07/20 | 3,580 | 3,580 | 3,455 | 3,480 | -140 | -3.9% | 140,600 |
| 2018/07/19 | 3,600 | 3,635 | 3,585 | 3,620 | +45 | +1.3% | 78,900 |
| 2018/07/18 | 3,545 | 3,585 | 3,545 | 3,575 | +85 | +2.4% | 105,700 |
| 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 |
1701～
1750
件表示中 / 3768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 | 519,000円 | -7.9% | -11.8% | 5.78% | 15.81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 |
| トヨタ紡織 | 241,400円 | +2.3% | +76.2% | 3.56% | 8.63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 | 251,700円 | -7.8% | +0.9% | 4.37% | 11.26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 | 263,500円 | -6.1% | -42.0% | 3.61% | 16.02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 | 183,200円 | -6.6% | -0.3% | 4.91% | 22.90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
