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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 4,205 | 4,220 | 4,145 | 4,155 | -50 | -1.2% | 65,000 |
| 2025/07/03 | 4,195 | 4,230 | 4,170 | 4,205 | +25 | +0.6% | 64,100 |
| 2025/07/02 | 4,140 | 4,210 | 4,135 | 4,180 | +30 | +0.7% | 85,600 |
| 2025/07/01 | 4,125 | 4,165 | 4,125 | 4,150 | +20 | +0.5% | 103,500 |
| 2025/06/30 | 4,130 | 4,150 | 4,100 | 4,130 | +5 | +0.1% | 163,200 |
| 2025/06/27 | 4,120 | 4,145 | 4,085 | 4,125 | +10 | +0.2% | 171,800 |
| 2025/06/26 | 4,100 | 4,125 | 4,080 | 4,115 | +10 | +0.2% | 77,800 |
| 2025/06/25 | 4,120 | 4,130 | 4,085 | 4,105 | -10 | -0.2% | 65,900 |
| 2025/06/24 | 4,110 | 4,125 | 4,070 | 4,115 | +15 | +0.4% | 132,900 |
| 2025/06/23 | 4,135 | 4,135 | 4,075 | 4,100 | -50 | -1.2% | 84,500 |
| 2025/06/20 | 4,120 | 4,180 | 4,120 | 4,150 | +30 | +0.7% | 227,400 |
| 2025/06/19 | 4,120 | 4,130 | 4,075 | 4,120 | +5 | +0.1% | 52,500 |
| 2025/06/18 | 4,080 | 4,130 | 4,080 | 4,115 | +10 | +0.2% | 71,300 |
| 2025/06/17 | 4,080 | 4,105 | 4,075 | 4,105 | +20 | +0.5% | 65,200 |
| 2025/06/16 | 4,025 | 4,085 | 4,005 | 4,085 | +45 | +1.1% | 147,900 |
| 2025/06/13 | 4,060 | 4,070 | 4,040 | 4,040 | -35 | -0.9% | 132,200 |
| 2025/06/12 | 4,140 | 4,145 | 4,065 | 4,075 | -65 | -1.6% | 118,900 |
| 2025/06/11 | 4,105 | 4,165 | 4,105 | 4,140 | +40 | +1% | 82,600 |
| 2025/06/10 | 4,095 | 4,140 | 4,095 | 4,100 | +30 | +0.7% | 124,000 |
| 2025/06/09 | 4,080 | 4,085 | 4,055 | 4,070 | -10 | -0.2% | 122,000 |
| 2025/06/06 | 4,105 | 4,140 | 4,080 | 4,080 | -20 | -0.5% | 74,500 |
| 2025/06/05 | 4,155 | 4,160 | 4,090 | 4,100 | -70 | -1.7% | 129,100 |
| 2025/06/04 | 4,170 | 4,195 | 4,155 | 4,170 | ±0 | ±0% | 122,100 |
| 2025/06/03 | 4,220 | 4,225 | 4,170 | 4,170 | -70 | -1.7% | 143,600 |
| 2025/06/02 | 4,290 | 4,300 | 4,230 | 4,240 | -75 | -1.7% | 132,500 |
| 2025/05/30 | 4,290 | 4,355 | 4,265 | 4,315 | +5 | +0.1% | 524,500 |
| 2025/05/29 | 4,280 | 4,320 | 4,265 | 4,310 | +30 | +0.7% | 328,300 |
| 2025/05/28 | 4,325 | 4,350 | 4,260 | 4,280 | -10 | -0.2% | 355,300 |
| 2025/05/27 | 4,295 | 4,315 | 4,280 | 4,290 | -5 | -0.1% | 86,500 |
| 2025/05/26 | 4,340 | 4,350 | 4,295 | 4,295 | -25 | -0.6% | 84,700 |
| 2025/05/23 | 4,325 | 4,365 | 4,290 | 4,320 | +30 | +0.7% | 129,100 |
| 2025/05/22 | 4,295 | 4,330 | 4,280 | 4,290 | -25 | -0.6% | 128,100 |
| 2025/05/21 | 4,330 | 4,395 | 4,265 | 4,315 | +45 | +1.1% | 179,200 |
| 2025/05/20 | 4,315 | 4,340 | 4,260 | 4,270 | -35 | -0.8% | 93,600 |
| 2025/05/19 | 4,250 | 4,340 | 4,230 | 4,305 | +15 | +0.3% | 108,900 |
| 2025/05/16 | 4,315 | 4,330 | 4,285 | 4,290 | -30 | -0.7% | 84,800 |
| 2025/05/15 | 4,340 | 4,350 | 4,280 | 4,320 | -65 | -1.5% | 87,500 |
| 2025/05/14 | 4,385 | 4,430 | 4,350 | 4,385 | +35 | +0.8% | 175,700 |
| 2025/05/13 | 4,395 | 4,420 | 4,345 | 4,350 | -30 | -0.7% | 101,600 |
| 2025/05/12 | 4,335 | 4,380 | 4,320 | 4,380 | +60 | +1.4% | 70,200 |
| 2025/05/09 | 4,340 | 4,360 | 4,320 | 4,320 | -5 | -0.1% | 74,400 |
| 2025/05/08 | 4,300 | 4,330 | 4,290 | 4,325 | -20 | -0.5% | 90,400 |
| 2025/05/07 | 4,305 | 4,400 | 4,285 | 4,345 | +55 | +1.3% | 166,200 |
| 2025/05/02 | 4,300 | 4,335 | 4,235 | 4,290 | +30 | +0.7% | 191,700 |
| 2025/05/01 | 4,265 | 4,305 | 4,235 | 4,260 | -30 | -0.7% | 119,000 |
| 2025/04/30 | 4,345 | 4,350 | 4,265 | 4,290 | -30 | -0.7% | 149,200 |
| 2025/04/28 | 4,365 | 4,385 | 4,320 | 4,320 | +25 | +0.6% | 186,100 |
| 2025/04/25 | 4,290 | 4,305 | 4,215 | 4,295 | +75 | +1.8% | 198,000 |
| 2025/04/24 | 4,255 | 4,295 | 4,215 | 4,220 | +5 | +0.1% | 170,900 |
| 2025/04/23 | 4,230 | 4,245 | 4,210 | 4,215 | +55 | +1.3% | 136,300 |
1～
50
件表示中 / 3735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 | 415,500円 | -7.9% | -11.8% | 6.02% | 12.65倍 | 0.84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 |
| 東海理化 | 228,800円 | -6.1% | -42.0% | 4.15% | 13.90倍 | 0.62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 |
| 三菱ロジ | 190,000円 | +1.4% | +81.7% | 1.26% | 11.92倍 | 1.64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 |
| カヤバ | 304,000円 | +0.4% | -4.5% | 3.95% | 8.54倍 | 0.66倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| エフ・シー・シー | 283,400円 | - | - | - | - | 0.74倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
