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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 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 |
| 2018/03/05 | 3,320 | 3,335 | 3,250 | 3,255 | -80 | -2.4% | 120,400 |
| 2018/03/02 | 3,375 | 3,385 | 3,320 | 3,335 | -95 | -2.8% | 81,800 |
| 2018/03/01 | 3,475 | 3,475 | 3,425 | 3,430 | -65 | -1.9% | 106,900 |
| 2018/02/28 | 3,525 | 3,545 | 3,495 | 3,495 | -20 | -0.6% | 104,800 |
| 2018/02/27 | 3,475 | 3,530 | 3,465 | 3,515 | +80 | +2.3% | 64,800 |
| 2018/02/26 | 3,445 | 3,455 | 3,420 | 3,435 | +25 | +0.7% | 52,500 |
| 2018/02/23 | 3,415 | 3,440 | 3,395 | 3,410 | -5 | -0.1% | 88,400 |
| 2018/02/22 | 3,440 | 3,445 | 3,400 | 3,415 | ±0 | ±0% | 111,800 |
| 2018/02/21 | 3,415 | 3,440 | 3,405 | 3,415 | +5 | +0.1% | 112,200 |
| 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 |
1801～
1850
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 | 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 |
| 豊田合 | 355,000円 | -5.6% | -2.0% | 3.10% | 11.88倍 | 0.83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 | 251,700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
