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 |
|---|---|---|---|---|---|---|---|
| 2017/12/29 | 3,460 | 3,495 | 3,455 | 3,485 | +35 | +1% | 41,800 |
| 2017/12/28 | 3,485 | 3,485 | 3,440 | 3,450 | -40 | -1.1% | 75,500 |
| 2017/12/27 | 3,445 | 3,500 | 3,435 | 3,490 | +30 | +0.9% | 60,300 |
| 2017/12/26 | 3,485 | 3,485 | 3,450 | 3,460 | -10 | -0.3% | 23,700 |
| 2017/12/25 | 3,495 | 3,495 | 3,455 | 3,470 | -30 | -0.9% | 37,100 |
| 2017/12/22 | 3,545 | 3,560 | 3,500 | 3,500 | -30 | -0.8% | 87,100 |
| 2017/12/21 | 3,470 | 3,535 | 3,470 | 3,530 | +60 | +1.7% | 82,700 |
| 2017/12/20 | 3,445 | 3,475 | 3,440 | 3,470 | +25 | +0.7% | 44,200 |
| 2017/12/19 | 3,425 | 3,460 | 3,425 | 3,445 | +25 | +0.7% | 57,000 |
| 2017/12/18 | 3,410 | 3,430 | 3,395 | 3,420 | +30 | +0.9% | 50,000 |
| 2017/12/15 | 3,415 | 3,435 | 3,380 | 3,390 | -60 | -1.7% | 96,700 |
| 2017/12/14 | 3,385 | 3,455 | 3,375 | 3,450 | +45 | +1.3% | 95,900 |
| 2017/12/13 | 3,430 | 3,465 | 3,395 | 3,405 | -30 | -0.9% | 56,100 |
| 2017/12/12 | 3,445 | 3,460 | 3,430 | 3,435 | -10 | -0.3% | 56,500 |
| 2017/12/11 | 3,450 | 3,450 | 3,415 | 3,445 | +55 | +1.6% | 84,500 |
| 2017/12/08 | 3,405 | 3,415 | 3,375 | 3,390 | -5 | -0.1% | 99,000 |
| 2017/12/07 | 3,355 | 3,415 | 3,355 | 3,395 | +60 | +1.8% | 230,300 |
| 2017/12/06 | 3,300 | 3,345 | 3,290 | 3,335 | +15 | +0.5% | 162,300 |
| 2017/12/05 | 3,270 | 3,320 | 3,260 | 3,320 | +20 | +0.6% | 77,300 |
| 2017/12/04 | 3,390 | 3,390 | 3,300 | 3,300 | -65 | -1.9% | 64,200 |
| 2017/12/01 | 3,375 | 3,385 | 3,335 | 3,365 | +20 | +0.6% | 61,000 |
| 2017/11/30 | 3,335 | 3,360 | 3,330 | 3,345 | -5 | -0.1% | 96,800 |
| 2017/11/29 | 3,355 | 3,365 | 3,330 | 3,350 | +30 | +0.9% | 102,600 |
| 2017/11/28 | 3,335 | 3,355 | 3,310 | 3,320 | -30 | -0.9% | 75,200 |
| 2017/11/27 | 3,380 | 3,380 | 3,345 | 3,350 | -15 | -0.4% | 73,900 |
| 2017/11/24 | 3,335 | 3,365 | 3,315 | 3,365 | +10 | +0.3% | 120,200 |
| 2017/11/22 | 3,360 | 3,390 | 3,325 | 3,355 | -15 | -0.4% | 164,900 |
| 2017/11/21 | 3,345 | 3,380 | 3,310 | 3,370 | +80 | +2.4% | 146,100 |
| 2017/11/20 | 3,265 | 3,295 | 3,255 | 3,290 | +25 | +0.8% | 63,200 |
| 2017/11/17 | 3,305 | 3,305 | 3,240 | 3,265 | -15 | -0.5% | 92,200 |
| 2017/11/16 | 3,205 | 3,285 | 3,195 | 3,280 | +60 | +1.9% | 155,500 |
| 2017/11/15 | 3,280 | 3,280 | 3,190 | 3,220 | -115 | -3.4% | 167,300 |
| 2017/11/14 | 3,350 | 3,360 | 3,325 | 3,335 | -15 | -0.4% | 78,600 |
| 2017/11/13 | 3,385 | 3,395 | 3,345 | 3,350 | -45 | -1.3% | 48,800 |
| 2017/11/10 | 3,390 | 3,435 | 3,375 | 3,395 | -45 | -1.3% | 90,900 |
| 2017/11/09 | 3,460 | 3,480 | 3,400 | 3,440 | -10 | -0.3% | 116,900 |
| 2017/11/08 | 3,405 | 3,460 | 3,405 | 3,450 | +20 | +0.6% | 100,500 |
| 2017/11/07 | 3,410 | 3,440 | 3,395 | 3,430 | -10 | -0.3% | 112,000 |
| 2017/11/06 | 3,445 | 3,450 | 3,400 | 3,440 | +10 | +0.3% | 119,000 |
| 2017/11/02 | 3,380 | 3,430 | 3,370 | 3,430 | +40 | +1.2% | 122,300 |
| 2017/11/01 | 3,380 | 3,405 | 3,340 | 3,390 | +10 | +0.3% | 201,100 |
| 2017/10/31 | 3,360 | 3,425 | 3,350 | 3,380 | -40 | -1.2% | 245,200 |
| 2017/10/30 | 3,480 | 3,480 | 3,410 | 3,420 | -65 | -1.9% | 447,200 |
| 2017/10/27 | 3,330 | 3,505 | 3,330 | 3,485 | +115 | +3.4% | 288,400 |
| 2017/10/26 | 3,410 | 3,435 | 3,370 | 3,370 | -35 | -1% | 132,900 |
| 2017/10/25 | 3,425 | 3,435 | 3,380 | 3,405 | -25 | -0.7% | 107,300 |
| 2017/10/24 | 3,365 | 3,430 | 3,355 | 3,430 | +60 | +1.8% | 130,800 |
| 2017/10/23 | 3,385 | 3,385 | 3,355 | 3,370 | +25 | +0.7% | 72,700 |
| 2017/10/20 | 3,330 | 3,360 | 3,315 | 3,345 | +10 | +0.3% | 85,800 |
| 2017/10/19 | 3,390 | 3,395 | 3,335 | 3,335 | -40 | -1.2% | 102,100 |
1651～
1700
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
