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 |
|---|---|---|---|---|---|---|---|
| 2022/04/25 | 1,518 | 1,535 | 1,509 | 1,530 | -9 | -0.6% | 224,800 |
| 2022/04/22 | 1,526 | 1,544 | 1,523 | 1,539 | +1 | +0.1% | 147,300 |
| 2022/04/21 | 1,539 | 1,548 | 1,531 | 1,538 | -6 | -0.4% | 152,700 |
| 2022/04/20 | 1,529 | 1,544 | 1,523 | 1,544 | +29 | +1.9% | 160,900 |
| 2022/04/19 | 1,501 | 1,519 | 1,501 | 1,515 | +18 | +1.2% | 119,000 |
| 2022/04/18 | 1,490 | 1,500 | 1,481 | 1,497 | +7 | +0.5% | 123,300 |
| 2022/04/15 | 1,490 | 1,498 | 1,485 | 1,490 | +6 | +0.4% | 133,400 |
| 2022/04/14 | 1,476 | 1,490 | 1,468 | 1,484 | +8 | +0.5% | 148,500 |
| 2022/04/13 | 1,466 | 1,476 | 1,462 | 1,476 | +21 | +1.4% | 169,400 |
| 2022/04/12 | 1,475 | 1,480 | 1,455 | 1,455 | -10 | -0.7% | 261,400 |
| 2022/04/11 | 1,478 | 1,484 | 1,459 | 1,465 | +10 | +0.7% | 193,500 |
| 2022/04/08 | 1,470 | 1,478 | 1,447 | 1,455 | -29 | -2% | 357,000 |
| 2022/04/07 | 1,500 | 1,500 | 1,475 | 1,484 | -26 | -1.7% | 280,000 |
| 2022/04/06 | 1,530 | 1,537 | 1,510 | 1,510 | -36 | -2.3% | 186,800 |
| 2022/04/05 | 1,555 | 1,562 | 1,527 | 1,546 | -11 | -0.7% | 384,300 |
| 2022/04/04 | 1,550 | 1,568 | 1,546 | 1,557 | -18 | -1.1% | 239,200 |
| 2022/04/01 | 1,556 | 1,581 | 1,545 | 1,575 | ±0 | ±0% | 175,600 |
| 2022/03/31 | 1,582 | 1,591 | 1,572 | 1,575 | -18 | -1.1% | 236,800 |
| 2022/03/30 | 1,599 | 1,605 | 1,571 | 1,593 | -47 | -2.9% | 306,800 |
| 2022/03/29 | 1,625 | 1,643 | 1,607 | 1,640 | +13 | +0.8% | 332,600 |
| 2022/03/28 | 1,615 | 1,632 | 1,610 | 1,627 | +12 | +0.7% | 181,700 |
| 2022/03/25 | 1,624 | 1,630 | 1,607 | 1,615 | ±0 | ±0% | 184,400 |
| 2022/03/24 | 1,590 | 1,615 | 1,584 | 1,615 | +6 | +0.4% | 239,800 |
| 2022/03/23 | 1,607 | 1,612 | 1,600 | 1,609 | +3 | +0.2% | 158,100 |
| 2022/03/22 | 1,604 | 1,615 | 1,593 | 1,606 | +18 | +1.1% | 172,500 |
| 2022/03/18 | 1,587 | 1,588 | 1,570 | 1,588 | -3 | -0.2% | 276,200 |
| 2022/03/17 | 1,595 | 1,596 | 1,571 | 1,591 | +23 | +1.5% | 199,100 |
| 2022/03/16 | 1,570 | 1,575 | 1,553 | 1,568 | -7 | -0.4% | 182,200 |
| 2022/03/15 | 1,530 | 1,584 | 1,527 | 1,575 | +42 | +2.7% | 193,000 |
| 2022/03/14 | 1,524 | 1,544 | 1,509 | 1,533 | +28 | +1.9% | 201,000 |
| 2022/03/11 | 1,500 | 1,508 | 1,489 | 1,505 | -21 | -1.4% | 166,600 |
| 2022/03/10 | 1,507 | 1,540 | 1,499 | 1,526 | +64 | +4.4% | 213,400 |
| 2022/03/09 | 1,480 | 1,498 | 1,457 | 1,462 | -19 | -1.3% | 195,800 |
| 2022/03/08 | 1,498 | 1,524 | 1,473 | 1,481 | -33 | -2.2% | 259,200 |
| 2022/03/07 | 1,566 | 1,566 | 1,498 | 1,514 | -71 | -4.5% | 283,100 |
| 2022/03/04 | 1,604 | 1,615 | 1,578 | 1,585 | -23 | -1.4% | 229,500 |
| 2022/03/03 | 1,618 | 1,626 | 1,607 | 1,608 | +14 | +0.9% | 158,800 |
| 2022/03/02 | 1,629 | 1,629 | 1,593 | 1,594 | -55 | -3.3% | 303,700 |
| 2022/03/01 | 1,669 | 1,675 | 1,649 | 1,649 | -20 | -1.2% | 152,600 |
| 2022/02/28 | 1,668 | 1,671 | 1,646 | 1,669 | +23 | +1.4% | 134,000 |
| 2022/02/25 | 1,653 | 1,665 | 1,634 | 1,646 | -29 | -1.7% | 247,000 |
| 2022/02/24 | 1,703 | 1,712 | 1,658 | 1,675 | -34 | -2% | 151,600 |
| 2022/02/22 | 1,708 | 1,722 | 1,701 | 1,709 | -12 | -0.7% | 157,900 |
| 2022/02/21 | 1,701 | 1,727 | 1,696 | 1,721 | +20 | +1.2% | 107,800 |
| 2022/02/18 | 1,700 | 1,713 | 1,693 | 1,701 | -21 | -1.2% | 135,700 |
| 2022/02/17 | 1,728 | 1,731 | 1,712 | 1,722 | -5 | -0.3% | 89,200 |
| 2022/02/16 | 1,720 | 1,728 | 1,711 | 1,727 | +44 | +2.6% | 125,900 |
| 2022/02/15 | 1,695 | 1,699 | 1,679 | 1,683 | +9 | +0.5% | 139,000 |
| 2022/02/14 | 1,681 | 1,695 | 1,669 | 1,674 | -34 | -2% | 149,400 |
| 2022/02/10 | 1,729 | 1,729 | 1,701 | 1,708 | -11 | -0.6% | 111,400 |
601～
650
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
