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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 4,395 | 4,440 | 4,395 | 4,400 | ±0 | ±0% | 199,800 |
| 2024/12/30 | 4,400 | 4,425 | 4,350 | 4,400 | +5 | +0.1% | 230,000 |
| 2024/12/27 | 4,360 | 4,395 | 4,340 | 4,395 | +55 | +1.3% | 208,100 |
| 2024/12/26 | 4,340 | 4,385 | 4,300 | 4,340 | +15 | +0.3% | 190,700 |
| 2024/12/25 | 4,285 | 4,325 | 4,245 | 4,325 | +45 | +1.1% | 207,900 |
| 2024/12/24 | 4,230 | 4,355 | 4,180 | 4,280 | -150 | -3.4% | 583,000 |
| 2024/12/23 | 4,605 | 4,610 | 4,385 | 4,430 | -155 | -3.4% | 717,800 |
| 2024/12/20 | 4,590 | 4,595 | 4,530 | 4,585 | -5 | -0.1% | 987,400 |
| 2024/12/19 | 4,570 | 4,610 | 4,525 | 4,590 | -30 | -0.6% | 531,500 |
| 2024/12/18 | 4,630 | 4,690 | 4,580 | 4,620 | +5 | +0.1% | 438,500 |
| 2024/12/17 | 4,730 | 4,745 | 4,610 | 4,615 | -115 | -2.4% | 431,900 |
| 2024/12/16 | 4,685 | 4,775 | 4,660 | 4,730 | +45 | +1% | 522,800 |
| 2024/12/13 | 4,630 | 4,685 | 4,605 | 4,685 | +55 | +1.2% | 366,800 |
| 2024/12/12 | 4,565 | 4,680 | 4,550 | 4,630 | +90 | +2% | 453,200 |
| 2024/12/11 | 4,575 | 4,595 | 4,535 | 4,540 | -35 | -0.8% | 189,500 |
| 2024/12/10 | 4,580 | 4,600 | 4,525 | 4,575 | +20 | +0.4% | 224,300 |
| 2024/12/09 | 4,470 | 4,610 | 4,470 | 4,555 | +100 | +2.2% | 459,500 |
| 2024/12/06 | 4,510 | 4,510 | 4,450 | 4,455 | -45 | -1% | 131,100 |
| 2024/12/05 | 4,485 | 4,530 | 4,475 | 4,500 | +25 | +0.6% | 219,000 |
| 2024/12/04 | 4,500 | 4,530 | 4,465 | 4,475 | -25 | -0.6% | 173,700 |
| 2024/12/03 | 4,440 | 4,530 | 4,440 | 4,500 | +40 | +0.9% | 333,100 |
| 2024/12/02 | 4,435 | 4,500 | 4,410 | 4,460 | +15 | +0.3% | 299,300 |
| 2024/11/29 | 4,435 | 4,470 | 4,330 | 4,445 | +10 | +0.2% | 286,400 |
| 2024/11/28 | 4,450 | 4,460 | 4,410 | 4,435 | -15 | -0.3% | 164,300 |
| 2024/11/27 | 4,460 | 4,475 | 4,405 | 4,450 | -10 | -0.2% | 227,100 |
| 2024/11/26 | 4,460 | 4,465 | 4,385 | 4,460 | -35 | -0.8% | 296,900 |
| 2024/11/25 | 4,455 | 4,535 | 4,455 | 4,495 | +60 | +1.4% | 843,600 |
| 2024/11/22 | 4,415 | 4,435 | 4,355 | 4,435 | +70 | +1.6% | 258,300 |
| 2024/11/21 | 4,410 | 4,430 | 4,365 | 4,365 | -45 | -1% | 196,100 |
| 2024/11/20 | 4,370 | 4,420 | 4,345 | 4,410 | +50 | +1.1% | 234,700 |
| 2024/11/19 | 4,340 | 4,385 | 4,290 | 4,360 | +50 | +1.2% | 229,400 |
| 2024/11/18 | 4,330 | 4,345 | 4,280 | 4,310 | -30 | -0.7% | 219,400 |
| 2024/11/15 | 4,305 | 4,355 | 4,275 | 4,340 | +55 | +1.3% | 189,100 |
| 2024/11/14 | 4,265 | 4,345 | 4,260 | 4,285 | +20 | +0.5% | 291,200 |
| 2024/11/13 | 4,195 | 4,265 | 4,185 | 4,265 | +70 | +1.7% | 336,700 |
| 2024/11/12 | 4,015 | 4,200 | 4,010 | 4,195 | +200 | +5% | 492,000 |
| 2024/11/11 | 4,005 | 4,030 | 3,965 | 3,995 | -30 | -0.7% | 302,300 |
| 2024/11/08 | 4,055 | 4,080 | 4,025 | 4,025 | -25 | -0.6% | 230,100 |
| 2024/11/07 | 4,150 | 4,160 | 4,050 | 4,050 | -85 | -2.1% | 292,400 |
| 2024/11/06 | 4,040 | 4,160 | 4,035 | 4,135 | +100 | +2.5% | 269,600 |
| 2024/11/05 | 4,070 | 4,095 | 4,030 | 4,035 | -20 | -0.5% | 351,000 |
| 2024/11/01 | 4,125 | 4,145 | 4,045 | 4,055 | -170 | -4% | 492,100 |
| 2024/10/31 | 4,115 | 4,225 | 4,115 | 4,225 | +110 | +2.7% | 630,800 |
| 2024/10/30 | 4,420 | 4,445 | 4,100 | 4,115 | +215 | +5.5% | 2,424,900 |
| 2024/10/29 | 3,795 | 3,930 | 3,765 | 3,900 | +105 | +2.8% | 716,500 |
| 2024/10/28 | 3,685 | 3,810 | 3,680 | 3,795 | +110 | +3% | 385,900 |
| 2024/10/25 | 3,705 | 3,755 | 3,670 | 3,685 | -20 | -0.5% | 401,800 |
| 2024/10/24 | 3,650 | 3,730 | 3,630 | 3,705 | +35 | +1% | 319,400 |
| 2024/10/23 | 3,660 | 3,715 | 3,655 | 3,670 | +15 | +0.4% | 486,700 |
| 2024/10/22 | 3,630 | 3,680 | 3,600 | 3,655 | +55 | +1.5% | 464,700 |
151～
200
件表示中 / 3763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 | 498,000円 | -7.9% | -11.8% | 6.02% | 15.17倍 | 1.01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 | 341,600円 | -5.6% | -2.0% | 3.22% | 11.44倍 | 0.80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 | 242,600円 | -7.8% | +0.9% | 4.53% | 10.85倍 | 0.68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 |
| 名村造 | 332,000円 | -0.8% | -28.8% | 1.20% | 15.38倍 | 2.21倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
| 東海理化 | 256,900円 | -6.1% | -42.0% | 3.70% | 15.62倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
