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 |
|---|---|---|---|---|---|---|---|
| 2012/12/07 | 1,796 | 1,807 | 1,785 | 1,794 | +3 | +0.2% | 95,200 |
| 2012/12/06 | 1,798 | 1,818 | 1,781 | 1,791 | +10 | +0.6% | 139,100 |
| 2012/12/05 | 1,765 | 1,807 | 1,758 | 1,781 | -9 | -0.5% | 116,600 |
| 2012/12/04 | 1,792 | 1,805 | 1,775 | 1,790 | -2 | -0.1% | 110,900 |
| 2012/12/03 | 1,820 | 1,828 | 1,786 | 1,792 | -13 | -0.7% | 131,700 |
| 2012/11/30 | 1,819 | 1,829 | 1,800 | 1,805 | +6 | +0.3% | 132,900 |
| 2012/11/29 | 1,778 | 1,819 | 1,773 | 1,799 | +29 | +1.6% | 162,400 |
| 2012/11/28 | 1,805 | 1,805 | 1,758 | 1,770 | -48 | -2.6% | 149,000 |
| 2012/11/27 | 1,830 | 1,833 | 1,778 | 1,818 | -22 | -1.2% | 141,300 |
| 2012/11/26 | 1,845 | 1,879 | 1,819 | 1,840 | +14 | +0.8% | 195,700 |
| 2012/11/22 | 1,794 | 1,828 | 1,773 | 1,826 | +66 | +3.8% | 162,600 |
| 2012/11/21 | 1,750 | 1,778 | 1,732 | 1,760 | +15 | +0.9% | 154,400 |
| 2012/11/20 | 1,733 | 1,748 | 1,730 | 1,745 | +23 | +1.3% | 171,300 |
| 2012/11/19 | 1,714 | 1,735 | 1,706 | 1,722 | +20 | +1.2% | 121,100 |
| 2012/11/16 | 1,636 | 1,708 | 1,636 | 1,702 | +72 | +4.4% | 264,300 |
| 2012/11/15 | 1,588 | 1,638 | 1,587 | 1,630 | +54 | +3.4% | 158,900 |
| 2012/11/14 | 1,580 | 1,588 | 1,561 | 1,576 | -4 | -0.3% | 96,900 |
| 2012/11/13 | 1,580 | 1,584 | 1,570 | 1,580 | +1 | +0.1% | 128,800 |
| 2012/11/12 | 1,569 | 1,589 | 1,565 | 1,579 | +11 | +0.7% | 145,400 |
| 2012/11/09 | 1,570 | 1,588 | 1,565 | 1,568 | -32 | -2% | 114,700 |
| 2012/11/08 | 1,600 | 1,617 | 1,560 | 1,600 | -12 | -0.7% | 140,100 |
| 2012/11/07 | 1,615 | 1,629 | 1,604 | 1,612 | +11 | +0.7% | 147,100 |
| 2012/11/06 | 1,605 | 1,610 | 1,594 | 1,601 | -13 | -0.8% | 84,800 |
| 2012/11/05 | 1,610 | 1,628 | 1,603 | 1,614 | -9 | -0.6% | 70,800 |
| 2012/11/02 | 1,605 | 1,626 | 1,603 | 1,623 | +43 | +2.7% | 118,800 |
| 2012/11/01 | 1,559 | 1,590 | 1,545 | 1,580 | +32 | +2.1% | 150,200 |
| 2012/10/31 | 1,515 | 1,559 | 1,511 | 1,548 | +30 | +2% | 130,100 |
| 2012/10/30 | 1,543 | 1,564 | 1,505 | 1,518 | -47 | -3% | 232,900 |
| 2012/10/29 | 1,582 | 1,591 | 1,560 | 1,565 | -17 | -1.1% | 100,600 |
| 2012/10/26 | 1,615 | 1,620 | 1,569 | 1,582 | -35 | -2.2% | 92,000 |
| 2012/10/25 | 1,590 | 1,619 | 1,578 | 1,617 | +24 | +1.5% | 92,800 |
| 2012/10/24 | 1,604 | 1,630 | 1,587 | 1,593 | -50 | -3% | 124,800 |
| 2012/10/23 | 1,653 | 1,657 | 1,617 | 1,643 | +12 | +0.7% | 79,000 |
| 2012/10/22 | 1,621 | 1,643 | 1,595 | 1,631 | -7 | -0.4% | 110,500 |
| 2012/10/19 | 1,595 | 1,644 | 1,582 | 1,638 | +44 | +2.8% | 145,500 |
| 2012/10/18 | 1,575 | 1,597 | 1,568 | 1,594 | +29 | +1.9% | 112,900 |
| 2012/10/17 | 1,550 | 1,571 | 1,547 | 1,565 | +19 | +1.2% | 156,500 |
| 2012/10/16 | 1,518 | 1,548 | 1,506 | 1,546 | +38 | +2.5% | 150,800 |
| 2012/10/15 | 1,443 | 1,524 | 1,443 | 1,508 | +67 | +4.6% | 173,200 |
| 2012/10/12 | 1,440 | 1,461 | 1,440 | 1,441 | -8 | -0.6% | 193,100 |
| 2012/10/11 | 1,465 | 1,465 | 1,436 | 1,449 | -28 | -1.9% | 266,900 |
| 2012/10/10 | 1,475 | 1,485 | 1,450 | 1,477 | -25 | -1.7% | 298,400 |
| 2012/10/09 | 1,534 | 1,535 | 1,492 | 1,502 | -54 | -3.5% | 212,100 |
| 2012/10/05 | 1,538 | 1,560 | 1,534 | 1,556 | +21 | +1.4% | 167,900 |
| 2012/10/04 | 1,475 | 1,545 | 1,473 | 1,535 | +58 | +3.9% | 265,500 |
| 2012/10/03 | 1,490 | 1,505 | 1,471 | 1,477 | -12 | -0.8% | 182,200 |
| 2012/10/02 | 1,506 | 1,522 | 1,485 | 1,489 | -14 | -0.9% | 165,800 |
| 2012/10/01 | 1,532 | 1,534 | 1,475 | 1,503 | -38 | -2.5% | 186,900 |
| 2012/09/28 | 1,553 | 1,561 | 1,533 | 1,541 | -11 | -0.7% | 237,900 |
| 2012/09/27 | 1,539 | 1,565 | 1,538 | 1,552 | +13 | +0.8% | 174,700 |
3101～
3150
件表示中 / 3764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 | 513,000円 | -7.9% | -11.8% | 5.85% | 15.62倍 | 1.04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 | 352,600円 | -5.6% | -2.0% | 3.12% | 11.81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 | 246,400円 | -7.8% | +0.9% | 4.46% | 11.02倍 | 0.69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 | 261,300円 | -6.1% | -42.0% | 3.64% | 15.89倍 | 0.70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 |
| 名村造 | 335,500円 | -0.8% | -28.8% | 1.19% | 15.54倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
