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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 3,635 | 3,640 | 3,600 | 3,610 | -35 | -1% | 110,700 |
| 2018/08/09 | 3,625 | 3,665 | 3,575 | 3,645 | -25 | -0.7% | 89,000 |
| 2018/08/08 | 3,620 | 3,685 | 3,620 | 3,670 | +40 | +1.1% | 119,200 |
| 2018/08/07 | 3,620 | 3,645 | 3,600 | 3,630 | +10 | +0.3% | 44,000 |
| 2018/08/06 | 3,655 | 3,670 | 3,605 | 3,620 | -70 | -1.9% | 62,200 |
| 2018/08/03 | 3,725 | 3,725 | 3,665 | 3,690 | -5 | -0.1% | 108,300 |
| 2018/08/02 | 3,770 | 3,805 | 3,695 | 3,695 | -95 | -2.5% | 144,500 |
| 2018/08/01 | 3,940 | 4,010 | 3,740 | 3,790 | +205 | +5.7% | 352,300 |
| 2018/07/31 | 3,525 | 3,615 | 3,475 | 3,585 | +50 | +1.4% | 194,500 |
| 2018/07/30 | 3,535 | 3,575 | 3,490 | 3,535 | +20 | +0.6% | 112,900 |
| 2018/07/27 | 3,500 | 3,525 | 3,480 | 3,515 | +20 | +0.6% | 84,600 |
| 2018/07/26 | 3,540 | 3,545 | 3,485 | 3,495 | -25 | -0.7% | 77,500 |
| 2018/07/25 | 3,560 | 3,610 | 3,515 | 3,520 | +50 | +1.4% | 138,000 |
| 2018/07/24 | 3,475 | 3,480 | 3,450 | 3,470 | +20 | +0.6% | 88,000 |
| 2018/07/23 | 3,470 | 3,500 | 3,445 | 3,450 | -30 | -0.9% | 123,300 |
| 2018/07/20 | 3,580 | 3,580 | 3,455 | 3,480 | -140 | -3.9% | 140,600 |
| 2018/07/19 | 3,600 | 3,635 | 3,585 | 3,620 | +45 | +1.3% | 78,900 |
| 2018/07/18 | 3,545 | 3,585 | 3,545 | 3,575 | +85 | +2.4% | 105,700 |
| 2018/07/17 | 3,535 | 3,565 | 3,485 | 3,490 | ±0 | ±0% | 191,100 |
| 2018/07/13 | 3,480 | 3,500 | 3,430 | 3,490 | +40 | +1.2% | 154,000 |
| 2018/07/12 | 3,390 | 3,530 | 3,385 | 3,450 | +110 | +3.3% | 292,600 |
| 2018/07/11 | 3,420 | 3,420 | 3,315 | 3,340 | -85 | -2.5% | 107,100 |
| 2018/07/10 | 3,410 | 3,450 | 3,390 | 3,425 | +55 | +1.6% | 152,900 |
| 2018/07/09 | 3,330 | 3,380 | 3,285 | 3,370 | +90 | +2.7% | 179,500 |
| 2018/07/06 | 3,260 | 3,295 | 3,260 | 3,280 | +25 | +0.8% | 76,200 |
| 2018/07/05 | 3,320 | 3,330 | 3,240 | 3,255 | -75 | -2.3% | 60,600 |
| 2018/07/04 | 3,325 | 3,350 | 3,305 | 3,330 | -25 | -0.7% | 77,000 |
| 2018/07/03 | 3,370 | 3,370 | 3,325 | 3,355 | -15 | -0.4% | 82,400 |
| 2018/07/02 | 3,420 | 3,445 | 3,360 | 3,370 | -60 | -1.7% | 89,500 |
| 2018/06/29 | 3,470 | 3,470 | 3,405 | 3,430 | -45 | -1.3% | 77,600 |
| 2018/06/28 | 3,515 | 3,515 | 3,430 | 3,475 | -20 | -0.6% | 111,400 |
| 2018/06/27 | 3,510 | 3,515 | 3,475 | 3,495 | -15 | -0.4% | 75,000 |
| 2018/06/26 | 3,465 | 3,535 | 3,460 | 3,510 | +10 | +0.3% | 81,900 |
| 2018/06/25 | 3,545 | 3,545 | 3,485 | 3,500 | -55 | -1.5% | 64,200 |
| 2018/06/22 | 3,475 | 3,560 | 3,460 | 3,555 | +20 | +0.6% | 97,800 |
| 2018/06/21 | 3,565 | 3,605 | 3,535 | 3,535 | -50 | -1.4% | 103,400 |
| 2018/06/20 | 3,605 | 3,610 | 3,540 | 3,585 | -5 | -0.1% | 72,300 |
| 2018/06/19 | 3,605 | 3,645 | 3,575 | 3,590 | -25 | -0.7% | 86,600 |
| 2018/06/18 | 3,620 | 3,635 | 3,580 | 3,615 | -15 | -0.4% | 67,300 |
| 2018/06/15 | 3,650 | 3,665 | 3,600 | 3,630 | +5 | +0.1% | 129,300 |
| 2018/06/14 | 3,600 | 3,640 | 3,590 | 3,625 | +20 | +0.6% | 115,500 |
| 2018/06/13 | 3,595 | 3,620 | 3,595 | 3,605 | -5 | -0.1% | 89,000 |
| 2018/06/12 | 3,640 | 3,650 | 3,585 | 3,610 | +5 | +0.1% | 176,400 |
| 2018/06/11 | 3,625 | 3,645 | 3,600 | 3,605 | -30 | -0.8% | 130,600 |
| 2018/06/08 | 3,635 | 3,660 | 3,625 | 3,635 | ±0 | ±0% | 125,500 |
| 2018/06/07 | 3,635 | 3,665 | 3,625 | 3,635 | +20 | +0.6% | 86,500 |
| 2018/06/06 | 3,565 | 3,635 | 3,540 | 3,615 | +65 | +1.8% | 91,000 |
| 2018/06/05 | 3,555 | 3,555 | 3,520 | 3,550 | -15 | -0.4% | 106,500 |
| 2018/06/04 | 3,500 | 3,575 | 3,480 | 3,565 | +110 | +3.2% | 168,100 |
| 2018/06/01 | 3,405 | 3,470 | 3,385 | 3,455 | +25 | +0.7% | 169,600 |
1501～
1550
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
