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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 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 |
1801～
1850
件表示中 / 3685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 | 422,000円 | -2.7% | - | 5.92% | 13.92倍 | 0.75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 |
| 日野自 | 48,400円 | +8.8% | - | 0.00% | - | 1.53倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| ＴＳテック | 159,100円 | +0.3% | -5.7% | 5.22% | 15.81倍 | 0.62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 |
| 三菱ロジ | 189,600円 | -4.5% | -44.0% | 1.27% | 11.24倍 | 1.70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 |
| 東海理化 | 208,800円 | -3.8% | -29.3% | 4.31% | 8.03倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
