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 |
|---|---|---|---|---|---|---|---|
| 2018/05/31 | 3,485 | 3,490 | 3,400 | 3,430 | +5 | +0.1% | 155,900 |
| 2018/05/30 | 3,495 | 3,500 | 3,415 | 3,425 | -140 | -3.9% | 121,300 |
| 2018/05/29 | 3,595 | 3,595 | 3,545 | 3,565 | -55 | -1.5% | 64,900 |
| 2018/05/28 | 3,640 | 3,640 | 3,580 | 3,620 | -10 | -0.3% | 54,800 |
| 2018/05/25 | 3,640 | 3,665 | 3,605 | 3,630 | ±0 | ±0% | 126,300 |
| 2018/05/24 | 3,770 | 3,770 | 3,630 | 3,630 | -150 | -4% | 121,300 |
| 2018/05/23 | 3,805 | 3,840 | 3,770 | 3,780 | -30 | -0.8% | 92,100 |
| 2018/05/22 | 3,800 | 3,825 | 3,790 | 3,810 | -5 | -0.1% | 46,700 |
| 2018/05/21 | 3,800 | 3,835 | 3,790 | 3,815 | -25 | -0.7% | 69,800 |
| 2018/05/18 | 3,780 | 3,850 | 3,770 | 3,840 | +55 | +1.5% | 125,000 |
| 2018/05/17 | 3,770 | 3,800 | 3,740 | 3,785 | +25 | +0.7% | 117,100 |
| 2018/05/16 | 3,740 | 3,790 | 3,730 | 3,760 | +30 | +0.8% | 87,900 |
| 2018/05/15 | 3,735 | 3,755 | 3,715 | 3,730 | -20 | -0.5% | 71,700 |
| 2018/05/14 | 3,745 | 3,755 | 3,705 | 3,750 | ±0 | ±0% | 79,700 |
| 2018/05/11 | 3,695 | 3,755 | 3,685 | 3,750 | +75 | +2% | 79,700 |
| 2018/05/10 | 3,675 | 3,695 | 3,650 | 3,675 | +25 | +0.7% | 67,600 |
| 2018/05/09 | 3,705 | 3,705 | 3,630 | 3,650 | -55 | -1.5% | 73,400 |
| 2018/05/08 | 3,695 | 3,760 | 3,690 | 3,705 | +15 | +0.4% | 125,500 |
| 2018/05/07 | 3,730 | 3,730 | 3,670 | 3,690 | -45 | -1.2% | 66,000 |
| 2018/05/02 | 3,770 | 3,770 | 3,705 | 3,735 | -35 | -0.9% | 128,500 |
| 2018/05/01 | 3,725 | 3,770 | 3,665 | 3,770 | +60 | +1.6% | 134,900 |
| 2018/04/27 | 3,685 | 3,865 | 3,635 | 3,710 | +45 | +1.2% | 391,900 |
| 2018/04/26 | 3,630 | 3,700 | 3,605 | 3,665 | +15 | +0.4% | 157,900 |
| 2018/04/25 | 3,635 | 3,665 | 3,615 | 3,650 | -5 | -0.1% | 84,800 |
| 2018/04/24 | 3,575 | 3,665 | 3,570 | 3,655 | +100 | +2.8% | 165,700 |
| 2018/04/23 | 3,560 | 3,585 | 3,540 | 3,555 | -10 | -0.3% | 78,000 |
| 2018/04/20 | 3,550 | 3,595 | 3,550 | 3,565 | -5 | -0.1% | 81,100 |
| 2018/04/19 | 3,600 | 3,605 | 3,570 | 3,570 | -5 | -0.1% | 115,400 |
| 2018/04/18 | 3,545 | 3,600 | 3,520 | 3,575 | +40 | +1.1% | 133,100 |
| 2018/04/17 | 3,560 | 3,570 | 3,520 | 3,535 | -20 | -0.6% | 80,100 |
| 2018/04/16 | 3,560 | 3,590 | 3,535 | 3,555 | +5 | +0.1% | 59,600 |
| 2018/04/13 | 3,560 | 3,595 | 3,530 | 3,550 | +35 | +1% | 117,100 |
| 2018/04/12 | 3,530 | 3,555 | 3,505 | 3,515 | +10 | +0.3% | 127,000 |
| 2018/04/11 | 3,490 | 3,565 | 3,480 | 3,505 | +5 | +0.1% | 242,600 |
| 2018/04/10 | 3,350 | 3,510 | 3,345 | 3,500 | +170 | +5.1% | 296,200 |
| 2018/04/09 | 3,355 | 3,355 | 3,285 | 3,330 | -30 | -0.9% | 101,000 |
| 2018/04/06 | 3,420 | 3,425 | 3,355 | 3,360 | -60 | -1.8% | 95,900 |
| 2018/04/05 | 3,470 | 3,470 | 3,405 | 3,420 | -5 | -0.1% | 78,800 |
| 2018/04/04 | 3,370 | 3,430 | 3,340 | 3,425 | +80 | +2.4% | 114,000 |
| 2018/04/03 | 3,320 | 3,355 | 3,295 | 3,345 | -15 | -0.4% | 59,200 |
| 2018/04/02 | 3,355 | 3,375 | 3,335 | 3,360 | +5 | +0.1% | 54,200 |
| 2018/03/30 | 3,355 | 3,370 | 3,315 | 3,355 | +25 | +0.8% | 63,000 |
| 2018/03/29 | 3,340 | 3,355 | 3,285 | 3,330 | +20 | +0.6% | 93,300 |
| 2018/03/28 | 3,290 | 3,315 | 3,245 | 3,310 | -45 | -1.3% | 123,200 |
| 2018/03/27 | 3,295 | 3,355 | 3,270 | 3,355 | +120 | +3.7% | 269,300 |
| 2018/03/26 | 3,195 | 3,235 | 3,170 | 3,235 | +50 | +1.6% | 190,700 |
| 2018/03/23 | 3,240 | 3,245 | 3,175 | 3,185 | -110 | -3.3% | 162,300 |
| 2018/03/22 | 3,330 | 3,330 | 3,250 | 3,295 | -45 | -1.3% | 192,300 |
| 2018/03/20 | 3,310 | 3,345 | 3,300 | 3,340 | +5 | +0.1% | 119,300 |
| 2018/03/19 | 3,350 | 3,375 | 3,320 | 3,335 | -30 | -0.9% | 130,200 |
1551～
1600
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
