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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,605 | 1,637 | 1,601 | 1,616.5 | -7.5 | -0.5% | 483,400 |
| 2024/05/16 | 1,637 | 1,638.5 | 1,599 | 1,624 | -13 | -0.8% | 581,200 |
| 2024/05/15 | 1,657.5 | 1,660.5 | 1,632 | 1,637 | -24 | -1.4% | 539,800 |
| 2024/05/14 | 1,698.5 | 1,700 | 1,659 | 1,661 | -61 | -3.5% | 774,800 |
| 2024/05/13 | 1,837.5 | 1,859.5 | 1,717 | 1,722 | -8.5 | -0.5% | 1,486,200 |
| 2024/05/10 | 1,724 | 1,748 | 1,719.5 | 1,730.5 | +15.5 | +0.9% | 569,000 |
| 2024/05/09 | 1,697 | 1,727 | 1,692 | 1,715 | +17 | +1% | 502,200 |
| 2024/05/08 | 1,703 | 1,712 | 1,688 | 1,698 | -5 | -0.3% | 552,700 |
| 2024/05/07 | 1,714 | 1,716 | 1,695.5 | 1,703 | -3 | -0.2% | 446,300 |
| 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 |
1～
50
件表示中 / 3457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 | 161,600円 | +2.6% | -1.6% | 3.84% | 15.18倍 | 1.08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 |
| ショーボンド | 616,400円 | +2.7% | +7.8% | 2.16% | 23.18倍 | 3.24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 |
| 戸田建 | 107,100円 | +14.9% | +39.3% | 2.71% | 12.07倍 | 0.94倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
| 日揮ＨＤ | 130,300円 | -0.3% | +999.9% | 3.07% | 13.68倍 | 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 |
| 西松建 | 457,400円 | -14.1% | -10.1% | 4.81% | 14.56倍 | 1.07倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。配当性向７割超 |
市場注目の銘柄
チャート関連のコラム
