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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 1,606 | 1,612 | 1,597 | 1,610 | -1 | -0.1% | 231,400 |
| 2022/12/05 | 1,635 | 1,635 | 1,606 | 1,611 | -17 | -1% | 186,600 |
| 2022/12/02 | 1,650 | 1,650 | 1,622 | 1,628 | -29 | -1.8% | 236,000 |
| 2022/12/01 | 1,663 | 1,665 | 1,653 | 1,657 | -11 | -0.7% | 153,100 |
| 2022/11/30 | 1,668 | 1,674 | 1,665 | 1,668 | -2 | -0.1% | 82,000 |
| 2022/11/29 | 1,675 | 1,677 | 1,661 | 1,670 | -11 | -0.7% | 95,000 |
| 2022/11/28 | 1,687 | 1,688 | 1,673 | 1,681 | -1 | -0.1% | 82,900 |
| 2022/11/25 | 1,685 | 1,689 | 1,676 | 1,682 | -1 | -0.1% | 76,200 |
| 2022/11/24 | 1,696 | 1,698 | 1,683 | 1,683 | -5 | -0.3% | 79,700 |
| 2022/11/22 | 1,685 | 1,694 | 1,684 | 1,688 | +16 | +1% | 95,000 |
| 2022/11/21 | 1,671 | 1,682 | 1,664 | 1,672 | +11 | +0.7% | 92,400 |
| 2022/11/18 | 1,650 | 1,668 | 1,650 | 1,661 | +25 | +1.5% | 104,500 |
| 2022/11/17 | 1,632 | 1,642 | 1,627 | 1,636 | +1 | +0.1% | 82,600 |
| 2022/11/16 | 1,651 | 1,651 | 1,633 | 1,635 | -16 | -1% | 96,000 |
| 2022/11/15 | 1,636 | 1,654 | 1,629 | 1,651 | +14 | +0.9% | 107,700 |
| 2022/11/14 | 1,672 | 1,674 | 1,637 | 1,637 | -27 | -1.6% | 144,200 |
| 2022/11/11 | 1,697 | 1,699 | 1,660 | 1,664 | ±0 | ±0% | 177,600 |
| 2022/11/10 | 1,695 | 1,696 | 1,660 | 1,664 | -36 | -2.1% | 259,800 |
| 2022/11/09 | 1,698 | 1,716 | 1,694 | 1,700 | -5 | -0.3% | 100,200 |
| 2022/11/08 | 1,715 | 1,716 | 1,695 | 1,705 | -10 | -0.6% | 97,900 |
| 2022/11/07 | 1,717 | 1,726 | 1,702 | 1,715 | +14 | +0.8% | 74,100 |
| 2022/11/04 | 1,700 | 1,711 | 1,686 | 1,701 | -12 | -0.7% | 126,700 |
| 2022/11/02 | 1,688 | 1,717 | 1,687 | 1,713 | +24 | +1.4% | 285,300 |
| 2022/11/01 | 1,703 | 1,708 | 1,670 | 1,689 | -54 | -3.1% | 193,900 |
| 2022/10/31 | 1,726 | 1,750 | 1,726 | 1,743 | +21 | +1.2% | 143,800 |
| 2022/10/28 | 1,709 | 1,742 | 1,708 | 1,722 | -3 | -0.2% | 246,800 |
| 2022/10/27 | 1,730 | 1,730 | 1,712 | 1,725 | -5 | -0.3% | 102,100 |
| 2022/10/26 | 1,749 | 1,751 | 1,730 | 1,730 | -9 | -0.5% | 80,300 |
| 2022/10/25 | 1,727 | 1,750 | 1,724 | 1,739 | +16 | +0.9% | 99,400 |
| 2022/10/24 | 1,741 | 1,741 | 1,716 | 1,723 | +4 | +0.2% | 82,500 |
| 2022/10/21 | 1,702 | 1,723 | 1,700 | 1,719 | +4 | +0.2% | 79,100 |
| 2022/10/20 | 1,711 | 1,728 | 1,711 | 1,715 | -6 | -0.3% | 90,300 |
| 2022/10/19 | 1,720 | 1,725 | 1,714 | 1,721 | -2 | -0.1% | 49,800 |
| 2022/10/18 | 1,715 | 1,725 | 1,705 | 1,723 | +13 | +0.8% | 56,100 |
| 2022/10/17 | 1,714 | 1,724 | 1,710 | 1,710 | -12 | -0.7% | 61,500 |
| 2022/10/14 | 1,735 | 1,735 | 1,709 | 1,722 | +22 | +1.3% | 89,500 |
| 2022/10/13 | 1,682 | 1,705 | 1,682 | 1,700 | +10 | +0.6% | 85,500 |
| 2022/10/12 | 1,687 | 1,700 | 1,685 | 1,690 | +1 | +0.1% | 119,500 |
| 2022/10/11 | 1,704 | 1,708 | 1,686 | 1,689 | -30 | -1.7% | 159,900 |
| 2022/10/07 | 1,700 | 1,722 | 1,700 | 1,719 | -3 | -0.2% | 100,600 |
| 2022/10/06 | 1,720 | 1,731 | 1,720 | 1,722 | +9 | +0.5% | 96,300 |
| 2022/10/05 | 1,715 | 1,727 | 1,706 | 1,713 | +17 | +1% | 142,300 |
| 2022/10/04 | 1,704 | 1,709 | 1,685 | 1,696 | +12 | +0.7% | 223,400 |
| 2022/10/03 | 1,650 | 1,684 | 1,650 | 1,684 | +42 | +2.6% | 117,100 |
| 2022/09/30 | 1,695 | 1,697 | 1,639 | 1,642 | -72 | -4.2% | 201,200 |
| 2022/09/29 | 1,720 | 1,720 | 1,701 | 1,714 | -32 | -1.8% | 194,800 |
| 2022/09/28 | 1,750 | 1,750 | 1,723 | 1,746 | -11 | -0.6% | 264,200 |
| 2022/09/27 | 1,764 | 1,778 | 1,754 | 1,757 | +15 | +0.9% | 113,600 |
| 2022/09/26 | 1,797 | 1,797 | 1,739 | 1,742 | -74 | -4.1% | 257,900 |
| 2022/09/22 | 1,811 | 1,817 | 1,801 | 1,816 | -2 | -0.1% | 101,700 |
451～
500
件表示中 / 3553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 | 339,500円 | -2.7% | - | 3.53% | 14.19倍 | 0.65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 |
| ＴＳテック | 178,200円 | +1.9% | +3.5% | 4.66% | 18.03倍 | 0.66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 |
| 東海理化 | 198,000円 | -7.0% | -36.9% | 3.54% | 8.38倍 | 0.53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 |
| 産車体 | 105,200円 | +9.2% | +546.6% | 1.24% | 26.39倍 | 0.82倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
| 三菱ロジ | 130,100円 | -3.1% | -12.0% | 1.84% | 4.78倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
