エクシオグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,710 | 1,711.5 | 1,699 | 1,706 | -3 | -0.2% | 292,100 |
| 2024/05/01 | 1,718 | 1,718 | 1,699.5 | 1,709 | -11.5 | -0.7% | 301,800 |
| 2024/04/30 | 1,720 | 1,727.5 | 1,700.5 | 1,720.5 | +18.5 | +1.1% | 566,700 |
| 2024/04/26 | 1,685 | 1,707.5 | 1,673.5 | 1,702 | +22 | +1.3% | 721,400 |
| 2024/04/25 | 1,686.5 | 1,692.5 | 1,679.5 | 1,680 | -11 | -0.7% | 581,800 |
| 2024/04/24 | 1,685 | 1,693 | 1,673 | 1,691 | +12.5 | +0.7% | 591,600 |
| 2024/04/23 | 1,686 | 1,690 | 1,674.5 | 1,678.5 | -3 | -0.2% | 557,100 |
| 2024/04/22 | 1,672 | 1,681.5 | 1,665 | 1,681.5 | +30.5 | +1.8% | 740,000 |
| 2024/04/19 | 1,660 | 1,667 | 1,628 | 1,651 | -11.5 | -0.7% | 620,200 |
| 2024/04/18 | 1,651 | 1,673 | 1,641.5 | 1,662.5 | +19 | +1.2% | 531,500 |
| 2024/04/17 | 1,650 | 1,654.5 | 1,609 | 1,643.5 | -6.5 | -0.4% | 641,000 |
| 2024/04/16 | 1,665 | 1,671 | 1,645.5 | 1,650 | -22 | -1.3% | 628,600 |
| 2024/04/15 | 1,656 | 1,681 | 1,653.5 | 1,672 | +9 | +0.5% | 596,200 |
| 2024/04/12 | 1,660 | 1,676.5 | 1,654.5 | 1,663 | +10 | +0.6% | 613,600 |
| 2024/04/11 | 1,640.5 | 1,654.5 | 1,638.5 | 1,653 | ±0 | ±0% | 501,800 |
| 2024/04/10 | 1,648 | 1,664 | 1,646 | 1,653 | +3 | +0.2% | 512,500 |
| 2024/04/09 | 1,645 | 1,655 | 1,641 | 1,650 | +2 | +0.1% | 345,000 |
| 2024/04/08 | 1,625.5 | 1,653.5 | 1,625.5 | 1,648 | +22.5 | +1.4% | 404,400 |
| 2024/04/05 | 1,621 | 1,629.5 | 1,608.5 | 1,625.5 | -5 | -0.3% | 356,200 |
| 2024/04/04 | 1,620 | 1,636.5 | 1,615 | 1,630.5 | +15 | +0.9% | 479,800 |
| 2024/04/03 | 1,612.5 | 1,623.5 | 1,606 | 1,615.5 | -11 | -0.7% | 500,800 |
| 2024/04/02 | 1,606 | 1,637.5 | 1,603 | 1,626.5 | +8 | +0.5% | 677,600 |
| 2024/04/01 | 1,630 | 1,635 | 1,608 | 1,618.5 | -0.5 | ±0% | 519,500 |
| 2024/03/29 | 1,612 | 1,624.5 | 1,605 | 1,619 | +16 | +1% | 509,900 |
| 2024/03/28 | 1,653 | 1,653 | 1,593.5 | 1,603 | -1,728 | -51.9% | 598,400 |
| 2024/03/27 | 3,333 | 3,351 | 3,319 | 3,331 | +33 | +1% | 309,500 |
| 2024/03/26 | 3,310 | 3,327 | 3,285 | 3,298 | -10 | -0.3% | 296,700 |
| 2024/03/25 | 3,366 | 3,370 | 3,302 | 3,308 | -51 | -1.5% | 280,900 |
| 2024/03/22 | 3,333 | 3,360 | 3,321 | 3,359 | +29 | +0.9% | 326,100 |
| 2024/03/21 | 3,291 | 3,337 | 3,278 | 3,330 | +44 | +1.3% | 391,200 |
| 2024/03/19 | 3,242 | 3,288 | 3,233 | 3,286 | +30 | +0.9% | 262,500 |
| 2024/03/18 | 3,200 | 3,262 | 3,199 | 3,256 | +78 | +2.5% | 248,600 |
| 2024/03/15 | 3,176 | 3,197 | 3,166 | 3,178 | -8 | -0.3% | 456,900 |
| 2024/03/14 | 3,185 | 3,186 | 3,163 | 3,186 | +21 | +0.7% | 254,700 |
| 2024/03/13 | 3,188 | 3,188 | 3,139 | 3,165 | -3 | -0.1% | 224,400 |
| 2024/03/12 | 3,158 | 3,170 | 3,105 | 3,168 | -29 | -0.9% | 362,400 |
| 2024/03/11 | 3,227 | 3,229 | 3,161 | 3,197 | -77 | -2.4% | 395,100 |
| 2024/03/08 | 3,194 | 3,286 | 3,191 | 3,274 | +60 | +1.9% | 561,400 |
| 2024/03/07 | 3,190 | 3,222 | 3,170 | 3,214 | +21 | +0.7% | 332,100 |
| 2024/03/06 | 3,195 | 3,209 | 3,175 | 3,193 | +15 | +0.5% | 368,100 |
| 2024/03/05 | 3,155 | 3,190 | 3,153 | 3,178 | +11 | +0.3% | 276,000 |
| 2024/03/04 | 3,200 | 3,211 | 3,143 | 3,167 | -24 | -0.8% | 323,300 |
| 2024/03/01 | 3,148 | 3,215 | 3,145 | 3,191 | +43 | +1.4% | 318,300 |
| 2024/02/29 | 3,126 | 3,161 | 3,121 | 3,148 | -8 | -0.3% | 354,300 |
| 2024/02/28 | 3,165 | 3,189 | 3,148 | 3,156 | -9 | -0.3% | 354,300 |
| 2024/02/27 | 3,150 | 3,209 | 3,149 | 3,165 | +15 | +0.5% | 412,700 |
| 2024/02/26 | 3,140 | 3,167 | 3,130 | 3,150 | +3 | +0.1% | 299,300 |
| 2024/02/22 | 3,158 | 3,163 | 3,138 | 3,147 | -10 | -0.3% | 197,800 |
| 2024/02/21 | 3,138 | 3,159 | 3,116 | 3,157 | +33 | +1.1% | 261,500 |
| 2024/02/20 | 3,100 | 3,140 | 3,100 | 3,124 | +7 | +0.2% | 263,400 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「エクシオＧ」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 |
|---|---|---|---|---|---|---|---|---|
| エクシオＧ | 170,600円 | -2.8% | -1.1% | 3.52% | 15.21倍 | 1.17倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
| 関電工 | 181,300円 | +0.3% | -10.9% | 2.37% | 15.12倍 | 1.11倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
| 高砂熱 | 526,000円 | +6.3% | +49.8% | 2.30% | 19.08倍 | 2.35倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
| 日揮ＨＤ | 137,100円 | +36.8% | - | 2.92% | - | 0.82倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
| ショーボンド | 609,500円 | +2.7% | +2.5% | 2.10% | 23.95倍 | 3.21倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
市場注目の銘柄
チャート関連のコラム
