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 |
|---|---|---|---|---|---|---|---|
| 2026/07/10 | 5,960 | 5,970 | 5,910 | 5,930 | -20 | -0.3% | 175,400 |
| 2026/07/09 | 5,960 | 6,000 | 5,910 | 5,950 | ±0 | ±0% | 131,000 |
| 2026/07/08 | 6,030 | 6,050 | 5,950 | 5,950 | -100 | -1.7% | 147,600 |
| 2026/07/07 | 6,150 | 6,170 | 6,030 | 6,050 | -80 | -1.3% | 154,600 |
| 2026/07/06 | 6,040 | 6,130 | 6,040 | 6,130 | +100 | +1.7% | 129,500 |
| 2026/07/03 | 6,010 | 6,060 | 5,980 | 6,030 | -30 | -0.5% | 145,300 |
| 2026/07/02 | 5,970 | 6,070 | 5,950 | 6,060 | +170 | +2.9% | 204,100 |
| 2026/07/01 | 5,900 | 5,940 | 5,860 | 5,890 | +90 | +1.6% | 183,000 |
| 2026/06/30 | 5,880 | 5,890 | 5,780 | 5,800 | -30 | -0.5% | 143,200 |
| 2026/06/29 | 5,810 | 5,860 | 5,790 | 5,830 | +20 | +0.3% | 151,900 |
| 2026/06/26 | 5,800 | 5,850 | 5,760 | 5,810 | +20 | +0.3% | 129,300 |
| 2026/06/25 | 5,820 | 5,830 | 5,760 | 5,790 | +20 | +0.3% | 83,900 |
| 2026/06/24 | 5,720 | 5,790 | 5,700 | 5,770 | +30 | +0.5% | 145,600 |
| 2026/06/23 | 5,890 | 5,900 | 5,740 | 5,740 | -150 | -2.5% | 180,100 |
| 2026/06/22 | 5,930 | 5,930 | 5,830 | 5,890 | +20 | +0.3% | 107,800 |
| 2026/06/19 | 5,930 | 5,940 | 5,860 | 5,870 | -20 | -0.3% | 250,400 |
| 2026/06/18 | 5,900 | 5,950 | 5,860 | 5,890 | -10 | -0.2% | 125,400 |
| 2026/06/17 | 5,900 | 5,940 | 5,860 | 5,900 | -10 | -0.2% | 101,700 |
| 2026/06/16 | 5,840 | 5,910 | 5,800 | 5,910 | +80 | +1.4% | 164,600 |
| 2026/06/15 | 5,990 | 6,000 | 5,820 | 5,830 | -110 | -1.9% | 193,000 |
| 2026/06/12 | 6,020 | 6,030 | 5,930 | 5,940 | ±0 | ±0% | 172,900 |
| 2026/06/11 | 5,950 | 5,980 | 5,890 | 5,940 | -50 | -0.8% | 159,300 |
| 2026/06/10 | 6,080 | 6,110 | 5,960 | 5,990 | -90 | -1.5% | 128,000 |
| 2026/06/09 | 6,010 | 6,110 | 6,010 | 6,080 | +80 | +1.3% | 215,800 |
| 2026/06/08 | 6,000 | 6,050 | 5,950 | 6,000 | -100 | -1.6% | 203,900 |
| 2026/06/05 | 6,090 | 6,110 | 6,050 | 6,100 | +10 | +0.2% | 180,000 |
| 2026/06/04 | 6,110 | 6,110 | 6,030 | 6,090 | -20 | -0.3% | 106,300 |
| 2026/06/03 | 6,130 | 6,130 | 6,050 | 6,110 | +20 | +0.3% | 160,100 |
| 2026/06/02 | 6,050 | 6,090 | 5,950 | 6,090 | -20 | -0.3% | 178,400 |
| 2026/06/01 | 6,180 | 6,180 | 6,030 | 6,110 | -130 | -2.1% | 176,200 |
| 2026/05/29 | 6,080 | 6,290 | 6,080 | 6,240 | +170 | +2.8% | 296,400 |
| 2026/05/28 | 5,980 | 6,100 | 5,950 | 6,070 | +40 | +0.7% | 284,900 |
| 2026/05/27 | 5,950 | 6,040 | 5,930 | 6,030 | +110 | +1.9% | 229,500 |
| 2026/05/26 | 5,960 | 5,960 | 5,910 | 5,920 | -40 | -0.7% | 89,800 |
| 2026/05/25 | 5,930 | 6,000 | 5,910 | 5,960 | +70 | +1.2% | 98,300 |
| 2026/05/22 | 5,950 | 5,950 | 5,840 | 5,890 | -20 | -0.3% | 128,500 |
| 2026/05/21 | 5,880 | 5,950 | 5,880 | 5,910 | +90 | +1.5% | 144,600 |
| 2026/05/20 | 5,850 | 5,880 | 5,750 | 5,820 | -50 | -0.9% | 181,900 |
| 2026/05/19 | 6,010 | 6,020 | 5,840 | 5,870 | -90 | -1.5% | 222,300 |
| 2026/05/18 | 6,100 | 6,100 | 5,930 | 5,960 | -160 | -2.6% | 185,500 |
| 2026/05/15 | 6,130 | 6,220 | 6,070 | 6,120 | +20 | +0.3% | 196,500 |
| 2026/05/14 | 6,130 | 6,150 | 6,040 | 6,100 | -40 | -0.7% | 172,600 |
| 2026/05/13 | 6,100 | 6,150 | 6,040 | 6,140 | +40 | +0.7% | 169,500 |
| 2026/05/12 | 6,110 | 6,190 | 6,050 | 6,100 | +10 | +0.2% | 196,100 |
| 2026/05/11 | 6,080 | 6,130 | 6,040 | 6,090 | +70 | +1.2% | 159,800 |
| 2026/05/08 | 5,950 | 6,070 | 5,950 | 6,020 | +10 | +0.2% | 215,300 |
| 2026/05/07 | 5,960 | 6,030 | 5,880 | 6,010 | +130 | +2.2% | 263,800 |
| 2026/05/01 | 6,020 | 6,050 | 5,840 | 5,880 | -230 | -3.8% | 277,100 |
| 2026/04/30 | 6,120 | 6,180 | 6,040 | 6,110 | -20 | -0.3% | 257,900 |
| 2026/04/28 | 5,860 | 6,200 | 5,850 | 6,130 | +360 | +6.2% | 628,100 |
1～
50
件表示中 / 3982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 | 593,000円 | +0.4% | -2.7% | 5.90% | 15.32倍 | 1.11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 | 291,050円 | +2.5% | -3.1% | 4.81% | 9.96倍 | 0.74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９月２９日上場廃止へ |
| トヨタ紡織 | 217,850円 | +4.1% | +34.0% | 3.95% | 8.11倍 | 0.80倍 |
|
トヨタ系。自動車シート世界３位、国内トップ。ドアトリムでも高シェア。自動車フィルターも |
| 東海理化 | 302,500円 | +0.8% | -24.6% | 3.97% | 12.88倍 | 0.74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。７割強がトヨタ関連 |
| 名村造 | 380,000円 | +6.9% | +1.6% | 1.58% | 12.00倍 | 1.93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
