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 |
|---|---|---|---|---|---|---|---|
| 2026/03/13 | 5,660 | 5,740 | 5,660 | 5,670 | -90 | -1.6% | 180,800 |
| 2026/03/12 | 5,800 | 5,840 | 5,750 | 5,760 | -80 | -1.4% | 141,200 |
| 2026/03/11 | 5,840 | 5,920 | 5,800 | 5,840 | +90 | +1.6% | 148,100 |
| 2026/03/10 | 5,860 | 5,890 | 5,750 | 5,750 | -10 | -0.2% | 146,300 |
| 2026/03/09 | 5,740 | 5,790 | 5,640 | 5,760 | -150 | -2.5% | 228,000 |
| 2026/03/06 | 5,860 | 5,920 | 5,770 | 5,910 | +30 | +0.5% | 133,500 |
| 2026/03/05 | 6,020 | 6,020 | 5,880 | 5,880 | +150 | +2.6% | 152,800 |
| 2026/03/04 | 5,860 | 5,870 | 5,680 | 5,730 | -230 | -3.9% | 248,400 |
| 2026/03/03 | 6,100 | 6,120 | 5,960 | 5,960 | -190 | -3.1% | 201,800 |
| 2026/03/02 | 6,100 | 6,170 | 6,020 | 6,150 | -50 | -0.8% | 171,100 |
| 2026/02/27 | 6,080 | 6,200 | 6,070 | 6,200 | +120 | +2% | 112,700 |
| 2026/02/26 | 6,160 | 6,190 | 6,070 | 6,080 | -70 | -1.1% | 155,200 |
| 2026/02/25 | 6,080 | 6,180 | 6,070 | 6,150 | +70 | +1.2% | 125,400 |
| 2026/02/24 | 6,050 | 6,140 | 6,000 | 6,080 | +60 | +1% | 139,400 |
| 2026/02/20 | 6,110 | 6,110 | 5,970 | 6,020 | -110 | -1.8% | 128,200 |
| 2026/02/19 | 6,110 | 6,170 | 6,080 | 6,130 | +30 | +0.5% | 79,300 |
| 2026/02/18 | 6,000 | 6,110 | 6,000 | 6,100 | +90 | +1.5% | 110,100 |
| 2026/02/17 | 6,010 | 6,030 | 5,950 | 6,010 | ±0 | ±0% | 137,100 |
| 2026/02/16 | 6,060 | 6,080 | 6,000 | 6,010 | -20 | -0.3% | 138,900 |
| 2026/02/13 | 6,050 | 6,060 | 5,940 | 6,030 | +20 | +0.3% | 193,700 |
| 2026/02/12 | 5,980 | 6,010 | 5,940 | 6,010 | +60 | +1% | 173,500 |
| 2026/02/10 | 5,810 | 5,950 | 5,810 | 5,950 | +140 | +2.4% | 193,600 |
| 2026/02/09 | 5,830 | 5,880 | 5,790 | 5,810 | +30 | +0.5% | 191,600 |
| 2026/02/06 | 5,740 | 5,780 | 5,700 | 5,780 | +20 | +0.3% | 127,200 |
| 2026/02/05 | 5,770 | 5,820 | 5,750 | 5,760 | ±0 | ±0% | 111,600 |
| 2026/02/04 | 5,720 | 5,810 | 5,720 | 5,760 | +60 | +1.1% | 102,800 |
| 2026/02/03 | 5,690 | 5,720 | 5,650 | 5,700 | +30 | +0.5% | 109,800 |
| 2026/02/02 | 5,720 | 5,780 | 5,640 | 5,670 | -30 | -0.5% | 162,700 |
| 2026/01/30 | 5,710 | 5,720 | 5,680 | 5,700 | +40 | +0.7% | 127,000 |
| 2026/01/29 | 5,650 | 5,720 | 5,590 | 5,660 | ±0 | ±0% | 178,700 |
| 2026/01/28 | 5,730 | 5,740 | 5,650 | 5,660 | -130 | -2.2% | 180,900 |
| 2026/01/27 | 5,730 | 5,800 | 5,690 | 5,790 | +40 | +0.7% | 115,300 |
| 2026/01/26 | 5,850 | 5,860 | 5,750 | 5,750 | -170 | -2.9% | 129,500 |
| 2026/01/23 | 5,930 | 5,960 | 5,900 | 5,920 | -10 | -0.2% | 63,200 |
| 2026/01/22 | 5,900 | 5,930 | 5,870 | 5,930 | +90 | +1.5% | 99,800 |
| 2026/01/21 | 5,770 | 5,840 | 5,720 | 5,840 | +30 | +0.5% | 97,700 |
| 2026/01/20 | 5,840 | 5,840 | 5,790 | 5,810 | -50 | -0.9% | 98,900 |
| 2026/01/19 | 5,900 | 5,910 | 5,770 | 5,860 | -40 | -0.7% | 126,500 |
| 2026/01/16 | 5,840 | 5,900 | 5,820 | 5,900 | +60 | +1% | 127,100 |
| 2026/01/15 | 5,860 | 5,860 | 5,830 | 5,840 | -20 | -0.3% | 112,900 |
| 2026/01/14 | 5,830 | 5,870 | 5,820 | 5,860 | +40 | +0.7% | 100,200 |
| 2026/01/13 | 5,830 | 5,860 | 5,790 | 5,820 | +50 | +0.9% | 105,500 |
| 2026/01/09 | 5,710 | 5,780 | 5,710 | 5,770 | +80 | +1.4% | 126,100 |
| 2026/01/08 | 5,760 | 5,780 | 5,690 | 5,690 | -70 | -1.2% | 135,400 |
| 2026/01/07 | 5,700 | 5,810 | 5,680 | 5,760 | +60 | +1.1% | 170,100 |
| 2026/01/06 | 5,720 | 5,730 | 5,670 | 5,700 | ±0 | ±0% | 130,700 |
| 2026/01/05 | 5,620 | 5,720 | 5,610 | 5,700 | +90 | +1.6% | 186,900 |
| 2025/12/30 | 5,630 | 5,650 | 5,600 | 5,610 | -10 | -0.2% | 93,700 |
| 2025/12/29 | 5,620 | 5,620 | 5,560 | 5,620 | +60 | +1.1% | 179,000 |
| 2025/12/26 | 5,530 | 5,560 | 5,510 | 5,560 | +40 | +0.7% | 77,300 |
1～
50
件表示中 / 3902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 | 567,000円 | -3.1% | +10.3% | 5.29% | 15.35倍 | 1.13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 |
| ＮＯＫ | 304,100円 | -5.2% | -6.2% | 4.27% | 13.23倍 | 0.81倍 |
|
自動車用オイルシールで日系向け高シェア。イーグル工業と経営統合で２６年９月上場廃止へ |
| 名村造 | 476,500円 | +0.5% | -11.9% | 0.84% | 18.39倍 | 2.81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 | 299,400円 | +3.6% | +13.1% | 3.51% | 8.79倍 | 0.77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 |
| ＴＳテック | 179,100円 | -8.8% | -22.7% | 5.03% | 29.90倍 | 0.69倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
市場注目の銘柄
チャート関連のコラム
