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 |
---|---|---|---|---|---|---|---|
2010/06/18 | 2,399 | 2,450 | 2,388 | 2,444 | +107 | +4.6% | 291,800 |
2010/06/17 | 2,370 | 2,378 | 2,310 | 2,337 | -33 | -1.4% | 118,300 |
2010/06/16 | 2,370 | 2,386 | 2,346 | 2,370 | +50 | +2.2% | 138,700 |
2010/06/15 | 2,279 | 2,343 | 2,277 | 2,320 | +32 | +1.4% | 141,600 |
2010/06/14 | 2,236 | 2,295 | 2,236 | 2,288 | +66 | +3% | 75,600 |
2010/06/11 | 2,240 | 2,240 | 2,199 | 2,222 | +46 | +2.1% | 168,200 |
2010/06/10 | 2,147 | 2,180 | 2,129 | 2,176 | +32 | +1.5% | 94,400 |
2010/06/09 | 2,172 | 2,188 | 2,119 | 2,144 | -42 | -1.9% | 136,600 |
2010/06/08 | 2,160 | 2,209 | 2,136 | 2,186 | +15 | +0.7% | 148,900 |
2010/06/07 | 2,200 | 2,225 | 2,151 | 2,171 | -112 | -4.9% | 165,500 |
2010/06/04 | 2,248 | 2,312 | 2,248 | 2,283 | +35 | +1.6% | 169,300 |
2010/06/03 | 2,223 | 2,263 | 2,210 | 2,248 | +30 | +1.4% | 213,500 |
2010/06/02 | 2,229 | 2,269 | 2,198 | 2,218 | ±0 | ±0% | 160,700 |
2010/06/01 | 2,235 | 2,250 | 2,206 | 2,218 | -8 | -0.4% | 105,300 |
2010/05/31 | 2,215 | 2,254 | 2,193 | 2,226 | -20 | -0.9% | 195,400 |
2010/05/28 | 2,225 | 2,280 | 2,208 | 2,246 | +71 | +3.3% | 309,800 |
2010/05/27 | 2,090 | 2,179 | 2,074 | 2,175 | +41 | +1.9% | 188,100 |
2010/05/26 | 2,206 | 2,219 | 2,098 | 2,134 | -38 | -1.7% | 349,500 |
2010/05/25 | 2,266 | 2,294 | 2,146 | 2,172 | -84 | -3.7% | 162,700 |
2010/05/24 | 2,245 | 2,278 | 2,201 | 2,256 | +19 | +0.8% | 124,300 |
2010/05/21 | 2,267 | 2,300 | 2,200 | 2,237 | -80 | -3.5% | 245,800 |
2010/05/20 | 2,320 | 2,335 | 2,284 | 2,317 | -14 | -0.6% | 222,900 |
2010/05/19 | 2,320 | 2,338 | 2,271 | 2,331 | -7 | -0.3% | 217,500 |
2010/05/18 | 2,380 | 2,381 | 2,320 | 2,338 | -44 | -1.8% | 228,800 |
2010/05/17 | 2,404 | 2,410 | 2,354 | 2,382 | -21 | -0.9% | 332,200 |
2010/05/14 | 2,339 | 2,455 | 2,314 | 2,403 | +59 | +2.5% | 366,300 |
2010/05/13 | 2,345 | 2,350 | 2,317 | 2,344 | +23 | +1% | 126,400 |
2010/05/12 | 2,335 | 2,370 | 2,309 | 2,321 | +12 | +0.5% | 177,200 |
2010/05/11 | 2,383 | 2,383 | 2,304 | 2,309 | -39 | -1.7% | 383,600 |
2010/05/10 | 2,370 | 2,390 | 2,338 | 2,348 | -21 | -0.9% | 332,900 |
2010/05/07 | 2,388 | 2,405 | 2,342 | 2,369 | -48 | -2% | 264,700 |
2010/05/06 | 2,434 | 2,440 | 2,401 | 2,417 | -67 | -2.7% | 248,000 |
2010/04/30 | 2,444 | 2,485 | 2,429 | 2,484 | +40 | +1.6% | 354,200 |
2010/04/28 | 2,290 | 2,464 | 2,282 | 2,444 | +81 | +3.4% | 506,200 |
2010/04/27 | 2,319 | 2,384 | 2,296 | 2,363 | +66 | +2.9% | 340,100 |
2010/04/26 | 2,318 | 2,336 | 2,277 | 2,297 | -18 | -0.8% | 194,300 |
2010/04/23 | 2,252 | 2,318 | 2,252 | 2,315 | +48 | +2.1% | 206,200 |
2010/04/22 | 2,269 | 2,280 | 2,226 | 2,267 | -2 | -0.1% | 199,100 |
2010/04/21 | 2,285 | 2,285 | 2,232 | 2,269 | +18 | +0.8% | 207,300 |
2010/04/20 | 2,234 | 2,286 | 2,227 | 2,251 | +17 | +0.8% | 179,800 |
2010/04/19 | 2,205 | 2,242 | 2,204 | 2,234 | -21 | -0.9% | 161,100 |
2010/04/16 | 2,238 | 2,269 | 2,210 | 2,255 | +25 | +1.1% | 255,200 |
2010/04/15 | 2,241 | 2,241 | 2,214 | 2,230 | -6 | -0.3% | 143,900 |
2010/04/14 | 2,215 | 2,247 | 2,198 | 2,236 | +27 | +1.2% | 145,300 |
2010/04/13 | 2,230 | 2,241 | 2,187 | 2,209 | -34 | -1.5% | 224,400 |
2010/04/12 | 2,262 | 2,271 | 2,240 | 2,243 | +11 | +0.5% | 129,800 |
2010/04/09 | 2,180 | 2,234 | 2,167 | 2,232 | +39 | +1.8% | 237,800 |
2010/04/08 | 2,246 | 2,249 | 2,184 | 2,193 | -92 | -4% | 267,900 |
2010/04/07 | 2,305 | 2,313 | 2,266 | 2,285 | ±0 | ±0% | 109,000 |
2010/04/06 | 2,330 | 2,349 | 2,278 | 2,285 | -41 | -1.8% | 119,800 |
3401~
3450
件表示中 / 3453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 | 282,500円 | -2.7% | - | 4.25% | 13.27倍 | 0.61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 |
三菱ロジ | 163,800円 | -3.1% | -12.0% | 1.47% | 6.02倍 | 1.50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 |
産車体 | 110,600円 | +9.2% | +546.6% | 1.18% | 27.74倍 | 0.86倍 |
|
日産のRV、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
名村造 | 193,500円 | +8.8% | +31.9% | 0.52% | 10.32倍 | 2.15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軸に再建図る |
カヤバ | 518,000円 | +1.2% | -4.0% | 3.86% | 10.33倍 | 0.63倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界3位、2輪用も。建機油圧シリンダー首位。特装車両も |
市場注目の銘柄
チャート関連のコラム