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 |
|---|---|---|---|---|---|---|---|
| 2017/10/18 | 3,320 | 3,375 | 3,310 | 3,375 | +35 | +1% | 103,000 |
| 2017/10/17 | 3,365 | 3,370 | 3,320 | 3,340 | -10 | -0.3% | 67,800 |
| 2017/10/16 | 3,360 | 3,375 | 3,340 | 3,350 | ±0 | ±0% | 88,700 |
| 2017/10/13 | 3,355 | 3,360 | 3,320 | 3,350 | -5 | -0.1% | 94,200 |
| 2017/10/12 | 3,375 | 3,385 | 3,330 | 3,355 | -20 | -0.6% | 86,800 |
| 2017/10/11 | 3,400 | 3,410 | 3,365 | 3,375 | -5 | -0.1% | 101,600 |
| 2017/10/10 | 3,370 | 3,390 | 3,355 | 3,380 | -30 | -0.9% | 173,000 |
| 2017/10/06 | 3,415 | 3,425 | 3,385 | 3,410 | -15 | -0.4% | 80,900 |
| 2017/10/05 | 3,435 | 3,450 | 3,420 | 3,425 | -5 | -0.1% | 51,500 |
| 2017/10/04 | 3,430 | 3,435 | 3,405 | 3,430 | ±0 | ±0% | 60,300 |
| 2017/10/03 | 3,440 | 3,440 | 3,380 | 3,430 | +35 | +1% | 96,800 |
| 2017/10/02 | 3,410 | 3,420 | 3,390 | 3,395 | -30 | -0.9% | 44,900 |
| 2017/09/29 | 3,430 | 3,445 | 3,410 | 3,425 | -5 | -0.1% | 86,000 |
| 2017/09/28 | 3,400 | 3,430 | 3,365 | 3,430 | +50 | +1.5% | 93,900 |
| 2017/09/27 | 3,385 | 3,395 | 3,325 | 3,380 | -30 | -0.9% | 103,800 |
| 2017/09/26 | 3,395 | 3,420 | 3,390 | 3,410 | +10 | +0.3% | 59,800 |
| 2017/09/25 | 3,415 | 3,420 | 3,385 | 3,400 | +5 | +0.1% | 76,400 |
| 2017/09/22 | 3,420 | 3,430 | 3,390 | 3,395 | -5 | -0.1% | 87,800 |
| 2017/09/21 | 3,390 | 3,420 | 3,385 | 3,400 | +45 | +1.3% | 88,100 |
| 2017/09/20 | 3,365 | 3,375 | 3,335 | 3,355 | +15 | +0.4% | 94,200 |
| 2017/09/19 | 3,295 | 3,345 | 3,295 | 3,340 | +85 | +2.6% | 70,500 |
| 2017/09/15 | 3,240 | 3,260 | 3,220 | 3,255 | +15 | +0.5% | 101,400 |
| 2017/09/14 | 3,300 | 3,300 | 3,235 | 3,240 | -50 | -1.5% | 68,200 |
| 2017/09/13 | 3,265 | 3,295 | 3,250 | 3,290 | +50 | +1.5% | 59,600 |
| 2017/09/12 | 3,285 | 3,295 | 3,235 | 3,240 | ±0 | ±0% | 74,600 |
| 2017/09/11 | 3,240 | 3,260 | 3,225 | 3,240 | +25 | +0.8% | 107,500 |
| 2017/09/08 | 3,235 | 3,265 | 3,205 | 3,215 | -50 | -1.5% | 108,900 |
| 2017/09/07 | 3,230 | 3,265 | 3,210 | 3,265 | +55 | +1.7% | 86,300 |
| 2017/09/06 | 3,220 | 3,225 | 3,200 | 3,210 | -25 | -0.8% | 79,500 |
| 2017/09/05 | 3,270 | 3,270 | 3,225 | 3,235 | -20 | -0.6% | 54,600 |
| 2017/09/04 | 3,290 | 3,305 | 3,245 | 3,255 | -55 | -1.7% | 52,800 |
| 2017/09/01 | 3,325 | 3,330 | 3,290 | 3,310 | +15 | +0.5% | 86,000 |
| 2017/08/31 | 3,340 | 3,355 | 3,280 | 3,295 | -15 | -0.5% | 92,400 |
| 2017/08/30 | 3,275 | 3,320 | 3,270 | 3,310 | +55 | +1.7% | 78,600 |
| 2017/08/29 | 3,245 | 3,265 | 3,230 | 3,255 | -35 | -1.1% | 110,500 |
| 2017/08/28 | 3,300 | 3,300 | 3,265 | 3,290 | ±0 | ±0% | 112,900 |
| 2017/08/25 | 3,290 | 3,305 | 3,265 | 3,290 | +5 | +0.2% | 65,100 |
| 2017/08/24 | 3,230 | 3,290 | 3,230 | 3,285 | +30 | +0.9% | 66,400 |
| 2017/08/23 | 3,295 | 3,305 | 3,245 | 3,255 | -5 | -0.2% | 72,300 |
| 2017/08/22 | 3,210 | 3,265 | 3,195 | 3,260 | +30 | +0.9% | 77,800 |
| 2017/08/21 | 3,235 | 3,240 | 3,195 | 3,230 | -30 | -0.9% | 97,400 |
| 2017/08/18 | 3,260 | 3,280 | 3,235 | 3,260 | -45 | -1.4% | 109,900 |
| 2017/08/17 | 3,290 | 3,320 | 3,275 | 3,305 | +5 | +0.2% | 54,400 |
| 2017/08/16 | 3,255 | 3,320 | 3,255 | 3,300 | +25 | +0.8% | 69,500 |
| 2017/08/15 | 3,280 | 3,300 | 3,265 | 3,275 | +25 | +0.8% | 80,000 |
| 2017/08/14 | 3,285 | 3,295 | 3,240 | 3,250 | -85 | -2.5% | 134,700 |
| 2017/08/10 | 3,325 | 3,350 | 3,320 | 3,335 | +20 | +0.6% | 82,700 |
| 2017/08/09 | 3,320 | 3,320 | 3,285 | 3,315 | -10 | -0.3% | 144,300 |
| 2017/08/08 | 3,350 | 3,350 | 3,315 | 3,325 | -65 | -1.9% | 208,500 |
| 2017/08/07 | 3,390 | 3,410 | 3,380 | 3,390 | +15 | +0.4% | 154,900 |
1701～
1750
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
