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 |
|---|---|---|---|---|---|---|---|
| 2022/07/08 | 1,719 | 1,736 | 1,708 | 1,709 | +15 | +0.9% | 225,700 |
| 2022/07/07 | 1,685 | 1,700 | 1,669 | 1,694 | +19 | +1.1% | 181,600 |
| 2022/07/06 | 1,683 | 1,687 | 1,656 | 1,675 | -37 | -2.2% | 232,800 |
| 2022/07/05 | 1,720 | 1,724 | 1,705 | 1,712 | -8 | -0.5% | 145,400 |
| 2022/07/04 | 1,706 | 1,723 | 1,689 | 1,720 | +47 | +2.8% | 191,700 |
| 2022/07/01 | 1,719 | 1,719 | 1,661 | 1,673 | -48 | -2.8% | 180,100 |
| 2022/06/30 | 1,725 | 1,734 | 1,715 | 1,721 | -17 | -1% | 167,600 |
| 2022/06/29 | 1,756 | 1,756 | 1,736 | 1,738 | ±0 | ±0% | 174,700 |
| 2022/06/28 | 1,726 | 1,749 | 1,726 | 1,738 | +16 | +0.9% | 146,000 |
| 2022/06/27 | 1,730 | 1,739 | 1,703 | 1,722 | +9 | +0.5% | 147,100 |
| 2022/06/24 | 1,730 | 1,735 | 1,704 | 1,713 | -31 | -1.8% | 162,300 |
| 2022/06/23 | 1,749 | 1,760 | 1,738 | 1,744 | -1 | -0.1% | 105,500 |
| 2022/06/22 | 1,754 | 1,769 | 1,743 | 1,745 | +6 | +0.3% | 159,800 |
| 2022/06/21 | 1,720 | 1,749 | 1,719 | 1,739 | +38 | +2.2% | 113,500 |
| 2022/06/20 | 1,732 | 1,734 | 1,684 | 1,701 | -23 | -1.3% | 145,500 |
| 2022/06/17 | 1,700 | 1,735 | 1,681 | 1,724 | -32 | -1.8% | 245,500 |
| 2022/06/16 | 1,746 | 1,769 | 1,743 | 1,756 | +7 | +0.4% | 155,300 |
| 2022/06/15 | 1,780 | 1,790 | 1,749 | 1,749 | -25 | -1.4% | 89,500 |
| 2022/06/14 | 1,750 | 1,779 | 1,746 | 1,774 | -9 | -0.5% | 133,400 |
| 2022/06/13 | 1,767 | 1,787 | 1,764 | 1,783 | -12 | -0.7% | 101,300 |
| 2022/06/10 | 1,792 | 1,800 | 1,779 | 1,795 | -6 | -0.3% | 139,900 |
| 2022/06/09 | 1,806 | 1,828 | 1,793 | 1,801 | -14 | -0.8% | 122,200 |
| 2022/06/08 | 1,791 | 1,815 | 1,787 | 1,815 | +31 | +1.7% | 162,500 |
| 2022/06/07 | 1,775 | 1,807 | 1,773 | 1,784 | +19 | +1.1% | 224,300 |
| 2022/06/06 | 1,735 | 1,766 | 1,730 | 1,765 | +13 | +0.7% | 153,300 |
| 2022/06/03 | 1,755 | 1,760 | 1,735 | 1,752 | +11 | +0.6% | 130,700 |
| 2022/06/02 | 1,735 | 1,755 | 1,726 | 1,741 | +12 | +0.7% | 144,700 |
| 2022/06/01 | 1,700 | 1,730 | 1,698 | 1,729 | +37 | +2.2% | 154,400 |
| 2022/05/31 | 1,669 | 1,698 | 1,660 | 1,692 | +19 | +1.1% | 221,600 |
| 2022/05/30 | 1,648 | 1,677 | 1,640 | 1,673 | +41 | +2.5% | 271,200 |
| 2022/05/27 | 1,636 | 1,640 | 1,626 | 1,632 | +9 | +0.6% | 108,400 |
| 2022/05/26 | 1,614 | 1,630 | 1,612 | 1,623 | +19 | +1.2% | 112,400 |
| 2022/05/25 | 1,615 | 1,636 | 1,603 | 1,604 | -14 | -0.9% | 146,200 |
| 2022/05/24 | 1,630 | 1,635 | 1,618 | 1,618 | -11 | -0.7% | 108,000 |
| 2022/05/23 | 1,621 | 1,631 | 1,618 | 1,629 | +8 | +0.5% | 159,100 |
| 2022/05/20 | 1,600 | 1,629 | 1,599 | 1,621 | +1 | +0.1% | 136,900 |
| 2022/05/19 | 1,600 | 1,624 | 1,583 | 1,620 | -10 | -0.6% | 192,500 |
| 2022/05/18 | 1,644 | 1,647 | 1,617 | 1,630 | ±0 | ±0% | 194,700 |
| 2022/05/17 | 1,630 | 1,639 | 1,621 | 1,630 | -20 | -1.2% | 183,300 |
| 2022/05/16 | 1,677 | 1,679 | 1,639 | 1,650 | -15 | -0.9% | 220,800 |
| 2022/05/13 | 1,635 | 1,665 | 1,620 | 1,665 | +17 | +1% | 246,100 |
| 2022/05/12 | 1,632 | 1,671 | 1,627 | 1,648 | +26 | +1.6% | 250,900 |
| 2022/05/11 | 1,650 | 1,650 | 1,606 | 1,622 | -61 | -3.6% | 398,600 |
| 2022/05/10 | 1,685 | 1,708 | 1,671 | 1,683 | +1 | +0.1% | 372,500 |
| 2022/05/09 | 1,671 | 1,693 | 1,661 | 1,682 | +13 | +0.8% | 256,400 |
| 2022/05/06 | 1,603 | 1,676 | 1,603 | 1,669 | +62 | +3.9% | 601,700 |
| 2022/05/02 | 1,601 | 1,620 | 1,579 | 1,607 | +55 | +3.5% | 666,600 |
| 2022/04/28 | 1,495 | 1,553 | 1,492 | 1,552 | +69 | +4.7% | 295,400 |
| 2022/04/27 | 1,493 | 1,497 | 1,480 | 1,483 | -30 | -2% | 365,300 |
| 2022/04/26 | 1,522 | 1,534 | 1,513 | 1,513 | -17 | -1.1% | 160,600 |
551～
600
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
