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 |
---|---|---|---|---|---|---|---|
2021/09/13 | 1,740 | 1,754 | 1,736 | 1,754 | +9 | +0.5% | 166,600 |
2021/09/10 | 1,732 | 1,747 | 1,732 | 1,745 | +19 | +1.1% | 166,500 |
2021/09/09 | 1,738 | 1,745 | 1,718 | 1,726 | -22 | -1.3% | 160,700 |
2021/09/08 | 1,742 | 1,752 | 1,736 | 1,748 | +10 | +0.6% | 156,400 |
2021/09/07 | 1,739 | 1,748 | 1,731 | 1,738 | -1 | -0.1% | 142,900 |
2021/09/06 | 1,739 | 1,739 | 1,719 | 1,739 | +25 | +1.5% | 146,500 |
2021/09/03 | 1,696 | 1,723 | 1,693 | 1,714 | +30 | +1.8% | 162,100 |
2021/09/02 | 1,688 | 1,693 | 1,680 | 1,684 | -4 | -0.2% | 137,700 |
2021/09/01 | 1,668 | 1,690 | 1,666 | 1,688 | +21 | +1.3% | 122,100 |
2021/08/31 | 1,652 | 1,675 | 1,649 | 1,667 | +4 | +0.2% | 172,400 |
2021/08/30 | 1,650 | 1,667 | 1,648 | 1,663 | +36 | +2.2% | 161,000 |
2021/08/27 | 1,611 | 1,627 | 1,604 | 1,627 | +12 | +0.7% | 154,800 |
2021/08/26 | 1,619 | 1,624 | 1,610 | 1,615 | ±0 | ±0% | 107,400 |
2021/08/25 | 1,607 | 1,635 | 1,607 | 1,615 | ±0 | ±0% | 176,500 |
2021/08/24 | 1,610 | 1,627 | 1,608 | 1,615 | +14 | +0.9% | 168,600 |
2021/08/23 | 1,600 | 1,617 | 1,595 | 1,601 | +20 | +1.3% | 225,300 |
2021/08/20 | 1,632 | 1,635 | 1,580 | 1,581 | -71 | -4.3% | 453,700 |
2021/08/19 | 1,700 | 1,700 | 1,651 | 1,652 | -58 | -3.4% | 207,100 |
2021/08/18 | 1,695 | 1,717 | 1,693 | 1,710 | +35 | +2.1% | 252,000 |
2021/08/17 | 1,696 | 1,706 | 1,675 | 1,675 | -11 | -0.7% | 118,600 |
2021/08/16 | 1,685 | 1,690 | 1,673 | 1,686 | -4 | -0.2% | 170,600 |
2021/08/13 | 1,700 | 1,701 | 1,686 | 1,690 | -21 | -1.2% | 189,000 |
2021/08/12 | 1,696 | 1,711 | 1,693 | 1,711 | +8 | +0.5% | 158,000 |
2021/08/11 | 1,701 | 1,710 | 1,692 | 1,703 | +22 | +1.3% | 192,600 |
2021/08/10 | 1,710 | 1,724 | 1,680 | 1,681 | -13 | -0.8% | 230,900 |
2021/08/06 | 1,683 | 1,698 | 1,669 | 1,694 | +12 | +0.7% | 172,600 |
2021/08/05 | 1,681 | 1,691 | 1,677 | 1,682 | -2 | -0.1% | 151,400 |
2021/08/04 | 1,714 | 1,716 | 1,683 | 1,684 | -35 | -2% | 202,800 |
2021/08/03 | 1,708 | 1,726 | 1,701 | 1,719 | +22 | +1.3% | 203,300 |
2021/08/02 | 1,665 | 1,703 | 1,663 | 1,697 | +44 | +2.7% | 289,200 |
2021/07/30 | 1,683 | 1,688 | 1,643 | 1,653 | -24 | -1.4% | 482,000 |
2021/07/29 | 1,697 | 1,762 | 1,664 | 1,677 | -76 | -4.3% | 715,200 |
2021/07/28 | 1,741 | 1,768 | 1,731 | 1,753 | +22 | +1.3% | 397,400 |
2021/07/27 | 1,730 | 1,746 | 1,718 | 1,731 | +21 | +1.2% | 404,600 |
2021/07/26 | 1,708 | 1,718 | 1,690 | 1,710 | +42 | +2.5% | 394,300 |
2021/07/21 | 1,667 | 1,684 | 1,660 | 1,668 | +33 | +2% | 235,400 |
2021/07/20 | 1,642 | 1,643 | 1,617 | 1,635 | -13 | -0.8% | 225,600 |
2021/07/19 | 1,660 | 1,664 | 1,645 | 1,648 | -35 | -2.1% | 214,800 |
2021/07/16 | 1,651 | 1,686 | 1,647 | 1,683 | +32 | +1.9% | 246,500 |
2021/07/15 | 1,641 | 1,658 | 1,635 | 1,651 | -5 | -0.3% | 188,000 |
2021/07/14 | 1,650 | 1,671 | 1,642 | 1,656 | -18 | -1.1% | 218,800 |
2021/07/13 | 1,644 | 1,674 | 1,638 | 1,674 | +36 | +2.2% | 182,300 |
2021/07/12 | 1,641 | 1,645 | 1,629 | 1,638 | +12 | +0.7% | 214,700 |
2021/07/09 | 1,600 | 1,633 | 1,591 | 1,626 | +17 | +1.1% | 324,300 |
2021/07/08 | 1,618 | 1,628 | 1,606 | 1,609 | -14 | -0.9% | 203,900 |
2021/07/07 | 1,620 | 1,632 | 1,611 | 1,623 | -9 | -0.6% | 148,900 |
2021/07/06 | 1,638 | 1,644 | 1,627 | 1,632 | +5 | +0.3% | 85,900 |
2021/07/05 | 1,643 | 1,643 | 1,627 | 1,627 | -9 | -0.6% | 122,600 |
2021/07/02 | 1,640 | 1,648 | 1,632 | 1,636 | +4 | +0.2% | 121,900 |
2021/07/01 | 1,630 | 1,638 | 1,624 | 1,632 | +3 | +0.2% | 115,600 |
751~
800
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