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 |
---|---|---|---|---|---|---|---|
2021/02/02 | 1,600 | 1,649 | 1,600 | 1,616 | +19 | +1.2% | 453,100 |
2021/02/01 | 1,567 | 1,612 | 1,564 | 1,597 | +35 | +2.2% | 335,400 |
2021/01/29 | 1,635 | 1,640 | 1,550 | 1,562 | -75 | -4.6% | 584,400 |
2021/01/28 | 1,600 | 1,657 | 1,592 | 1,637 | +139 | +9.3% | 1,102,000 |
2021/01/27 | 1,479 | 1,500 | 1,470 | 1,498 | +34 | +2.3% | 348,900 |
2021/01/26 | 1,475 | 1,477 | 1,448 | 1,464 | -3 | -0.2% | 272,500 |
2021/01/25 | 1,480 | 1,492 | 1,462 | 1,467 | +7 | +0.5% | 274,700 |
2021/01/22 | 1,420 | 1,468 | 1,414 | 1,460 | +31 | +2.2% | 248,100 |
2021/01/21 | 1,447 | 1,467 | 1,428 | 1,429 | -9 | -0.6% | 261,000 |
2021/01/20 | 1,446 | 1,448 | 1,421 | 1,438 | ±0 | ±0% | 194,500 |
2021/01/19 | 1,410 | 1,444 | 1,404 | 1,438 | +37 | +2.6% | 266,900 |
2021/01/18 | 1,428 | 1,431 | 1,391 | 1,401 | -13 | -0.9% | 322,500 |
2021/01/15 | 1,418 | 1,437 | 1,409 | 1,414 | +21 | +1.5% | 425,400 |
2021/01/14 | 1,383 | 1,409 | 1,374 | 1,393 | +20 | +1.5% | 338,000 |
2021/01/13 | 1,364 | 1,376 | 1,351 | 1,373 | +10 | +0.7% | 319,200 |
2021/01/12 | 1,330 | 1,365 | 1,319 | 1,363 | +39 | +2.9% | 433,500 |
2021/01/08 | 1,333 | 1,333 | 1,314 | 1,324 | -9 | -0.7% | 288,100 |
2021/01/07 | 1,300 | 1,334 | 1,300 | 1,333 | +55 | +4.3% | 440,700 |
2021/01/06 | 1,240 | 1,283 | 1,238 | 1,278 | +39 | +3.1% | 330,500 |
2021/01/05 | 1,225 | 1,239 | 1,210 | 1,239 | -3 | -0.2% | 415,600 |
2021/01/04 | 1,276 | 1,278 | 1,232 | 1,242 | -25 | -2% | 399,700 |
2020/12/30 | 1,280 | 1,280 | 1,262 | 1,267 | -22 | -1.7% | 332,500 |
2020/12/29 | 1,285 | 1,292 | 1,277 | 1,289 | +12 | +0.9% | 204,700 |
2020/12/28 | 1,287 | 1,291 | 1,264 | 1,277 | -9 | -0.7% | 297,800 |
2020/12/25 | 1,287 | 1,292 | 1,279 | 1,286 | -1 | -0.1% | 147,000 |
2020/12/24 | 1,287 | 1,305 | 1,281 | 1,287 | +6 | +0.5% | 278,000 |
2020/12/23 | 1,309 | 1,309 | 1,266 | 1,281 | -35 | -2.7% | 405,200 |
2020/12/22 | 1,336 | 1,336 | 1,305 | 1,316 | -30 | -2.2% | 323,700 |
2020/12/21 | 1,360 | 1,366 | 1,330 | 1,346 | -14 | -1% | 330,700 |
2020/12/18 | 1,342 | 1,365 | 1,335 | 1,360 | +21 | +1.6% | 307,000 |
2020/12/17 | 1,362 | 1,368 | 1,329 | 1,339 | -14 | -1% | 245,500 |
2020/12/16 | 1,354 | 1,360 | 1,333 | 1,353 | +8 | +0.6% | 235,100 |
2020/12/15 | 1,351 | 1,374 | 1,342 | 1,345 | -18 | -1.3% | 193,100 |
2020/12/14 | 1,306 | 1,368 | 1,306 | 1,363 | +60 | +4.6% | 328,900 |
2020/12/11 | 1,302 | 1,309 | 1,276 | 1,303 | +1 | +0.1% | 312,400 |
2020/12/10 | 1,327 | 1,331 | 1,300 | 1,302 | -19 | -1.4% | 201,600 |
2020/12/09 | 1,321 | 1,336 | 1,314 | 1,321 | +5 | +0.4% | 232,000 |
2020/12/08 | 1,324 | 1,335 | 1,311 | 1,316 | -16 | -1.2% | 180,700 |
2020/12/07 | 1,322 | 1,344 | 1,320 | 1,332 | +14 | +1.1% | 311,200 |
2020/12/04 | 1,300 | 1,322 | 1,298 | 1,318 | +30 | +2.3% | 366,100 |
2020/12/03 | 1,281 | 1,300 | 1,273 | 1,288 | +15 | +1.2% | 359,700 |
2020/12/02 | 1,264 | 1,280 | 1,252 | 1,273 | +28 | +2.2% | 393,000 |
2020/12/01 | 1,234 | 1,245 | 1,220 | 1,245 | +11 | +0.9% | 475,600 |
2020/11/30 | 1,294 | 1,294 | 1,234 | 1,234 | -63 | -4.9% | 696,600 |
2020/11/27 | 1,291 | 1,301 | 1,282 | 1,297 | +7 | +0.5% | 232,300 |
2020/11/26 | 1,289 | 1,294 | 1,277 | 1,290 | -12 | -0.9% | 285,000 |
2020/11/25 | 1,339 | 1,359 | 1,301 | 1,302 | +2 | +0.2% | 435,300 |
2020/11/24 | 1,328 | 1,338 | 1,300 | 1,300 | +11 | +0.9% | 396,500 |
2020/11/20 | 1,270 | 1,291 | 1,258 | 1,289 | +9 | +0.7% | 302,900 |
2020/11/19 | 1,281 | 1,296 | 1,267 | 1,280 | ±0 | ±0% | 347,700 |
901~
950
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