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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 1,634 | 1,648 | 1,620 | 1,631 | +16 | +1% | 309,100 |
| 2012/08/16 | 1,579 | 1,623 | 1,579 | 1,615 | +39 | +2.5% | 138,300 |
| 2012/08/15 | 1,591 | 1,591 | 1,560 | 1,576 | -5 | -0.3% | 87,900 |
| 2012/08/14 | 1,584 | 1,599 | 1,559 | 1,581 | +4 | +0.3% | 172,000 |
| 2012/08/13 | 1,596 | 1,620 | 1,569 | 1,577 | -11 | -0.7% | 118,200 |
| 2012/08/10 | 1,603 | 1,635 | 1,573 | 1,588 | -1 | -0.1% | 182,300 |
| 2012/08/09 | 1,580 | 1,608 | 1,579 | 1,589 | +11 | +0.7% | 135,800 |
| 2012/08/08 | 1,535 | 1,619 | 1,535 | 1,578 | +70 | +4.6% | 336,300 |
| 2012/08/07 | 1,499 | 1,526 | 1,496 | 1,508 | +15 | +1% | 258,000 |
| 2012/08/06 | 1,515 | 1,525 | 1,490 | 1,493 | +18 | +1.2% | 166,200 |
| 2012/08/03 | 1,500 | 1,503 | 1,463 | 1,475 | -47 | -3.1% | 122,900 |
| 2012/08/02 | 1,527 | 1,542 | 1,518 | 1,522 | -2 | -0.1% | 88,600 |
| 2012/08/01 | 1,552 | 1,559 | 1,510 | 1,524 | -47 | -3% | 120,400 |
| 2012/07/31 | 1,540 | 1,590 | 1,503 | 1,571 | -39 | -2.4% | 247,200 |
| 2012/07/30 | 1,621 | 1,621 | 1,584 | 1,610 | +29 | +1.8% | 100,100 |
| 2012/07/27 | 1,562 | 1,592 | 1,551 | 1,581 | +51 | +3.3% | 141,900 |
| 2012/07/26 | 1,510 | 1,538 | 1,483 | 1,530 | +26 | +1.7% | 115,800 |
| 2012/07/25 | 1,521 | 1,525 | 1,493 | 1,504 | -42 | -2.7% | 134,000 |
| 2012/07/24 | 1,534 | 1,551 | 1,524 | 1,546 | -4 | -0.3% | 88,700 |
| 2012/07/23 | 1,599 | 1,609 | 1,550 | 1,550 | -42 | -2.6% | 226,700 |
| 2012/07/20 | 1,611 | 1,612 | 1,569 | 1,592 | -4 | -0.3% | 289,600 |
| 2012/07/19 | 1,589 | 1,612 | 1,579 | 1,596 | +18 | +1.1% | 201,500 |
| 2012/07/18 | 1,602 | 1,619 | 1,573 | 1,578 | -3 | -0.2% | 189,200 |
| 2012/07/17 | 1,618 | 1,622 | 1,579 | 1,581 | -37 | -2.3% | 172,500 |
| 2012/07/13 | 1,622 | 1,646 | 1,606 | 1,618 | -13 | -0.8% | 163,200 |
| 2012/07/12 | 1,673 | 1,682 | 1,625 | 1,631 | -44 | -2.6% | 109,200 |
| 2012/07/11 | 1,696 | 1,709 | 1,666 | 1,675 | -31 | -1.8% | 104,100 |
| 2012/07/10 | 1,712 | 1,737 | 1,695 | 1,706 | -2 | -0.1% | 161,000 |
| 2012/07/09 | 1,742 | 1,749 | 1,702 | 1,708 | -56 | -3.2% | 143,400 |
| 2012/07/06 | 1,783 | 1,789 | 1,748 | 1,764 | -19 | -1.1% | 141,800 |
| 2012/07/05 | 1,743 | 1,788 | 1,731 | 1,783 | +46 | +2.6% | 169,000 |
| 2012/07/04 | 1,789 | 1,796 | 1,735 | 1,737 | -41 | -2.3% | 183,800 |
| 2012/07/03 | 1,739 | 1,783 | 1,739 | 1,778 | +40 | +2.3% | 230,700 |
| 2012/07/02 | 1,779 | 1,780 | 1,732 | 1,738 | +19 | +1.1% | 258,600 |
| 2012/06/29 | 1,652 | 1,734 | 1,639 | 1,719 | +45 | +2.7% | 247,400 |
| 2012/06/28 | 1,657 | 1,677 | 1,640 | 1,674 | +41 | +2.5% | 183,300 |
| 2012/06/27 | 1,648 | 1,652 | 1,606 | 1,633 | -15 | -0.9% | 173,800 |
| 2012/06/26 | 1,674 | 1,680 | 1,632 | 1,648 | -47 | -2.8% | 189,100 |
| 2012/06/25 | 1,722 | 1,733 | 1,695 | 1,695 | -16 | -0.9% | 229,400 |
| 2012/06/22 | 1,733 | 1,735 | 1,685 | 1,711 | -11 | -0.6% | 258,700 |
| 2012/06/21 | 1,661 | 1,730 | 1,648 | 1,722 | +71 | +4.3% | 373,100 |
| 2012/06/20 | 1,649 | 1,661 | 1,640 | 1,651 | +14 | +0.9% | 198,100 |
| 2012/06/19 | 1,632 | 1,647 | 1,616 | 1,637 | +6 | +0.4% | 382,600 |
| 2012/06/18 | 1,650 | 1,665 | 1,623 | 1,631 | +27 | +1.7% | 230,100 |
| 2012/06/15 | 1,602 | 1,649 | 1,595 | 1,604 | +18 | +1.1% | 497,900 |
| 2012/06/14 | 1,571 | 1,592 | 1,542 | 1,586 | +15 | +1% | 304,900 |
| 2012/06/13 | 1,588 | 1,591 | 1,565 | 1,571 | +4 | +0.3% | 310,400 |
| 2012/06/12 | 1,576 | 1,581 | 1,539 | 1,567 | -49 | -3% | 363,600 |
| 2012/06/11 | 1,624 | 1,639 | 1,602 | 1,616 | +30 | +1.9% | 233,200 |
| 2012/06/08 | 1,633 | 1,645 | 1,580 | 1,586 | -36 | -2.2% | 310,600 |
2901～
2950
件表示中 / 3487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 | 294,800円 | -2.7% | - | 4.07% | 13.31倍 | 0.61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 |
| 三菱ロジ | 160,100円 | -3.1% | -12.0% | 1.50% | 5.88倍 | 1.46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 |
| 名村造 | 240,900円 | +9.6% | -10.0% | 1.25% | 11.14倍 | 2.10倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕軸に再建図る |
| カヤバ | 542,000円 | +1.2% | -4.0% | 3.69% | 10.80倍 | 0.66倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
| 産車体 | 98,500円 | +9.2% | +546.6% | 1.32% | 24.71倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
