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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 3,460 | 3,480 | 3,400 | 3,440 | -10 | -0.3% | 116,900 |
| 2017/11/08 | 3,405 | 3,460 | 3,405 | 3,450 | +20 | +0.6% | 100,500 |
| 2017/11/07 | 3,410 | 3,440 | 3,395 | 3,430 | -10 | -0.3% | 112,000 |
| 2017/11/06 | 3,445 | 3,450 | 3,400 | 3,440 | +10 | +0.3% | 119,000 |
| 2017/11/02 | 3,380 | 3,430 | 3,370 | 3,430 | +40 | +1.2% | 122,300 |
| 2017/11/01 | 3,380 | 3,405 | 3,340 | 3,390 | +10 | +0.3% | 201,100 |
| 2017/10/31 | 3,360 | 3,425 | 3,350 | 3,380 | -40 | -1.2% | 245,200 |
| 2017/10/30 | 3,480 | 3,480 | 3,410 | 3,420 | -65 | -1.9% | 447,200 |
| 2017/10/27 | 3,330 | 3,505 | 3,330 | 3,485 | +115 | +3.4% | 288,400 |
| 2017/10/26 | 3,410 | 3,435 | 3,370 | 3,370 | -35 | -1% | 132,900 |
| 2017/10/25 | 3,425 | 3,435 | 3,380 | 3,405 | -25 | -0.7% | 107,300 |
| 2017/10/24 | 3,365 | 3,430 | 3,355 | 3,430 | +60 | +1.8% | 130,800 |
| 2017/10/23 | 3,385 | 3,385 | 3,355 | 3,370 | +25 | +0.7% | 72,700 |
| 2017/10/20 | 3,330 | 3,360 | 3,315 | 3,345 | +10 | +0.3% | 85,800 |
| 2017/10/19 | 3,390 | 3,395 | 3,335 | 3,335 | -40 | -1.2% | 102,100 |
| 2017/10/18 | 3,320 | 3,375 | 3,310 | 3,375 | +35 | +1% | 103,000 |
| 2017/10/17 | 3,365 | 3,370 | 3,320 | 3,340 | -10 | -0.3% | 67,800 |
| 2017/10/16 | 3,360 | 3,375 | 3,340 | 3,350 | ±0 | ±0% | 88,700 |
| 2017/10/13 | 3,355 | 3,360 | 3,320 | 3,350 | -5 | -0.1% | 94,200 |
| 2017/10/12 | 3,375 | 3,385 | 3,330 | 3,355 | -20 | -0.6% | 86,800 |
| 2017/10/11 | 3,400 | 3,410 | 3,365 | 3,375 | -5 | -0.1% | 101,600 |
| 2017/10/10 | 3,370 | 3,390 | 3,355 | 3,380 | -30 | -0.9% | 173,000 |
| 2017/10/06 | 3,415 | 3,425 | 3,385 | 3,410 | -15 | -0.4% | 80,900 |
| 2017/10/05 | 3,435 | 3,450 | 3,420 | 3,425 | -5 | -0.1% | 51,500 |
| 2017/10/04 | 3,430 | 3,435 | 3,405 | 3,430 | ±0 | ±0% | 60,300 |
| 2017/10/03 | 3,440 | 3,440 | 3,380 | 3,430 | +35 | +1% | 96,800 |
| 2017/10/02 | 3,410 | 3,420 | 3,390 | 3,395 | -30 | -0.9% | 44,900 |
| 2017/09/29 | 3,430 | 3,445 | 3,410 | 3,425 | -5 | -0.1% | 86,000 |
| 2017/09/28 | 3,400 | 3,430 | 3,365 | 3,430 | +50 | +1.5% | 93,900 |
| 2017/09/27 | 3,385 | 3,395 | 3,325 | 3,380 | -30 | -0.9% | 103,800 |
| 2017/09/26 | 3,395 | 3,420 | 3,390 | 3,410 | +10 | +0.3% | 59,800 |
| 2017/09/25 | 3,415 | 3,420 | 3,385 | 3,400 | +5 | +0.1% | 76,400 |
| 2017/09/22 | 3,420 | 3,430 | 3,390 | 3,395 | -5 | -0.1% | 87,800 |
| 2017/09/21 | 3,390 | 3,420 | 3,385 | 3,400 | +45 | +1.3% | 88,100 |
| 2017/09/20 | 3,365 | 3,375 | 3,335 | 3,355 | +15 | +0.4% | 94,200 |
| 2017/09/19 | 3,295 | 3,345 | 3,295 | 3,340 | +85 | +2.6% | 70,500 |
| 2017/09/15 | 3,240 | 3,260 | 3,220 | 3,255 | +15 | +0.5% | 101,400 |
| 2017/09/14 | 3,300 | 3,300 | 3,235 | 3,240 | -50 | -1.5% | 68,200 |
| 2017/09/13 | 3,265 | 3,295 | 3,250 | 3,290 | +50 | +1.5% | 59,600 |
| 2017/09/12 | 3,285 | 3,295 | 3,235 | 3,240 | ±0 | ±0% | 74,600 |
| 2017/09/11 | 3,240 | 3,260 | 3,225 | 3,240 | +25 | +0.8% | 107,500 |
| 2017/09/08 | 3,235 | 3,265 | 3,205 | 3,215 | -50 | -1.5% | 108,900 |
| 2017/09/07 | 3,230 | 3,265 | 3,210 | 3,265 | +55 | +1.7% | 86,300 |
| 2017/09/06 | 3,220 | 3,225 | 3,200 | 3,210 | -25 | -0.8% | 79,500 |
| 2017/09/05 | 3,270 | 3,270 | 3,225 | 3,235 | -20 | -0.6% | 54,600 |
| 2017/09/04 | 3,290 | 3,305 | 3,245 | 3,255 | -55 | -1.7% | 52,800 |
| 2017/09/01 | 3,325 | 3,330 | 3,290 | 3,310 | +15 | +0.5% | 86,000 |
| 2017/08/31 | 3,340 | 3,355 | 3,280 | 3,295 | -15 | -0.5% | 92,400 |
| 2017/08/30 | 3,275 | 3,320 | 3,270 | 3,310 | +55 | +1.7% | 78,600 |
| 2017/08/29 | 3,245 | 3,265 | 3,230 | 3,255 | -35 | -1.1% | 110,500 |
1901～
1950
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
