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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,425 | 3,430 | 3,380 | 3,410 | -25 | -0.7% | 81,900 |
| 2018/02/19 | 3,390 | 3,435 | 3,390 | 3,435 | +80 | +2.4% | 162,800 |
| 2018/02/16 | 3,330 | 3,375 | 3,310 | 3,355 | +55 | +1.7% | 89,000 |
| 2018/02/15 | 3,300 | 3,325 | 3,275 | 3,300 | +50 | +1.5% | 110,300 |
| 2018/02/14 | 3,340 | 3,370 | 3,240 | 3,250 | -110 | -3.3% | 140,900 |
| 2018/02/13 | 3,480 | 3,490 | 3,345 | 3,360 | -50 | -1.5% | 166,900 |
| 2018/02/09 | 3,415 | 3,445 | 3,395 | 3,410 | -65 | -1.9% | 258,700 |
| 2018/02/08 | 3,505 | 3,540 | 3,455 | 3,475 | +15 | +0.4% | 158,700 |
| 2018/02/07 | 3,640 | 3,645 | 3,460 | 3,460 | -80 | -2.3% | 196,900 |
| 2018/02/06 | 3,650 | 3,685 | 3,510 | 3,540 | -210 | -5.6% | 242,300 |
| 2018/02/05 | 3,730 | 3,770 | 3,680 | 3,750 | -10 | -0.3% | 134,500 |
| 2018/02/02 | 3,810 | 3,825 | 3,750 | 3,760 | -85 | -2.2% | 123,400 |
| 2018/02/01 | 3,850 | 3,875 | 3,800 | 3,845 | +30 | +0.8% | 96,500 |
| 2018/01/31 | 3,835 | 3,885 | 3,780 | 3,815 | +45 | +1.2% | 253,200 |
| 2018/01/30 | 3,795 | 3,825 | 3,675 | 3,770 | +205 | +5.8% | 467,800 |
| 2018/01/29 | 3,480 | 3,580 | 3,435 | 3,565 | +115 | +3.3% | 194,100 |
| 2018/01/26 | 3,400 | 3,470 | 3,400 | 3,450 | +20 | +0.6% | 127,300 |
| 2018/01/25 | 3,485 | 3,485 | 3,430 | 3,430 | -80 | -2.3% | 57,600 |
| 2018/01/24 | 3,490 | 3,520 | 3,485 | 3,510 | +20 | +0.6% | 74,600 |
| 2018/01/23 | 3,450 | 3,505 | 3,440 | 3,490 | +65 | +1.9% | 60,500 |
| 2018/01/22 | 3,435 | 3,445 | 3,400 | 3,425 | -5 | -0.1% | 36,700 |
| 2018/01/19 | 3,415 | 3,430 | 3,395 | 3,430 | +40 | +1.2% | 48,700 |
| 2018/01/18 | 3,435 | 3,440 | 3,390 | 3,390 | -55 | -1.6% | 80,100 |
| 2018/01/17 | 3,435 | 3,465 | 3,420 | 3,445 | +5 | +0.1% | 85,700 |
| 2018/01/16 | 3,440 | 3,460 | 3,435 | 3,440 | +20 | +0.6% | 32,800 |
| 2018/01/15 | 3,475 | 3,475 | 3,420 | 3,420 | -20 | -0.6% | 52,500 |
| 2018/01/12 | 3,500 | 3,510 | 3,430 | 3,440 | -80 | -2.3% | 87,200 |
| 2018/01/11 | 3,485 | 3,525 | 3,480 | 3,520 | +10 | +0.3% | 45,300 |
| 2018/01/10 | 3,555 | 3,560 | 3,500 | 3,510 | -50 | -1.4% | 90,200 |
| 2018/01/09 | 3,605 | 3,610 | 3,550 | 3,560 | +5 | +0.1% | 71,000 |
| 2018/01/05 | 3,525 | 3,555 | 3,515 | 3,555 | +45 | +1.3% | 68,400 |
| 2018/01/04 | 3,535 | 3,535 | 3,485 | 3,510 | +25 | +0.7% | 54,900 |
| 2017/12/29 | 3,460 | 3,495 | 3,455 | 3,485 | +35 | +1% | 41,800 |
| 2017/12/28 | 3,485 | 3,485 | 3,440 | 3,450 | -40 | -1.1% | 75,500 |
| 2017/12/27 | 3,445 | 3,500 | 3,435 | 3,490 | +30 | +0.9% | 60,300 |
| 2017/12/26 | 3,485 | 3,485 | 3,450 | 3,460 | -10 | -0.3% | 23,700 |
| 2017/12/25 | 3,495 | 3,495 | 3,455 | 3,470 | -30 | -0.9% | 37,100 |
| 2017/12/22 | 3,545 | 3,560 | 3,500 | 3,500 | -30 | -0.8% | 87,100 |
| 2017/12/21 | 3,470 | 3,535 | 3,470 | 3,530 | +60 | +1.7% | 82,700 |
| 2017/12/20 | 3,445 | 3,475 | 3,440 | 3,470 | +25 | +0.7% | 44,200 |
| 2017/12/19 | 3,425 | 3,460 | 3,425 | 3,445 | +25 | +0.7% | 57,000 |
| 2017/12/18 | 3,410 | 3,430 | 3,395 | 3,420 | +30 | +0.9% | 50,000 |
| 2017/12/15 | 3,415 | 3,435 | 3,380 | 3,390 | -60 | -1.7% | 96,700 |
| 2017/12/14 | 3,385 | 3,455 | 3,375 | 3,450 | +45 | +1.3% | 95,900 |
| 2017/12/13 | 3,430 | 3,465 | 3,395 | 3,405 | -30 | -0.9% | 56,100 |
| 2017/12/12 | 3,445 | 3,460 | 3,430 | 3,435 | -10 | -0.3% | 56,500 |
| 2017/12/11 | 3,450 | 3,450 | 3,415 | 3,445 | +55 | +1.6% | 84,500 |
| 2017/12/08 | 3,405 | 3,415 | 3,375 | 3,390 | -5 | -0.1% | 99,000 |
| 2017/12/07 | 3,355 | 3,415 | 3,355 | 3,395 | +60 | +1.8% | 230,300 |
| 2017/12/06 | 3,300 | 3,345 | 3,290 | 3,335 | +15 | +0.5% | 162,300 |
1801～
1850
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
