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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 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 |
1751～
1800
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 | 521,000円 | -7.9% | -11.8% | 5.76% | 15.87倍 | 1.06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 | 352,800円 | -5.6% | -2.0% | 3.12% | 11.81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 | 251,600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 | 262,300円 | -6.1% | -42.0% | 3.62% | 15.94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 | 183,400円 | -6.6% | -0.3% | 4.91% | 22.93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
該当銘柄がありません
チャート関連のコラム
