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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,994 | 3,035 | 2,972 | 3,020 | +10 | +0.3% | 413,800 |
| 2024/06/26 | 3,025 | 3,040 | 3,000 | 3,010 | -40 | -1.3% | 475,700 |
| 2024/06/25 | 3,035 | 3,100 | 3,025 | 3,050 | +52 | +1.7% | 926,500 |
| 2024/06/24 | 2,990 | 3,020 | 2,957 | 2,998 | +48 | +1.6% | 843,200 |
| 2024/06/21 | 2,959 | 2,974 | 2,911 | 2,950 | ±0 | ±0% | 725,100 |
| 2024/06/20 | 2,978 | 3,030 | 2,896 | 2,950 | -25 | -0.8% | 1,118,800 |
| 2024/06/19 | 2,908 | 3,000 | 2,901 | 2,975 | +89 | +3.1% | 1,278,900 |
| 2024/06/18 | 2,950 | 2,981 | 2,872 | 2,886 | +21 | +0.7% | 1,606,800 |
| 2024/06/17 | 2,780 | 2,880 | 2,741 | 2,865 | +64 | +2.3% | 1,839,300 |
| 2024/06/14 | 2,717 | 2,803 | 2,714 | 2,801 | +69 | +2.5% | 1,484,100 |
| 2024/06/13 | 2,681 | 2,744 | 2,669 | 2,732 | +51 | +1.9% | 1,247,600 |
| 2024/06/12 | 2,690 | 2,710 | 2,669 | 2,681 | ±0 | ±0% | 1,153,900 |
| 2024/06/11 | 2,615 | 2,685 | 2,615 | 2,681 | +63 | +2.4% | 1,706,300 |
| 2024/06/10 | 2,601 | 2,636 | 2,581 | 2,618 | +1 | ±0% | 5,026,500 |
| 2024/06/07 | 2,600 | 2,626 | 2,588 | 2,617 | +35 | +1.4% | 679,100 |
| 2024/06/06 | 2,635 | 2,641 | 2,582 | 2,582 | -44 | -1.7% | 862,300 |
| 2024/06/05 | 2,641 | 2,649 | 2,622 | 2,626 | -18 | -0.7% | 1,080,500 |
| 2024/06/04 | 2,636 | 2,652 | 2,622 | 2,644 | +16 | +0.6% | 2,856,500 |
| 2024/06/03 | 2,578 | 2,628 | 2,568 | 2,628 | +55 | +2.1% | 2,555,600 |
| 2024/05/31 | 2,577 | 2,620 | 2,564 | 2,573 | +23 | +0.9% | 1,172,000 |
| 2024/05/30 | 2,520 | 2,570 | 2,510 | 2,550 | -8 | -0.3% | 1,217,200 |
| 2024/05/29 | 2,597 | 2,618 | 2,553 | 2,558 | -30 | -1.2% | 1,808,700 |
| 2024/05/28 | 2,576 | 2,599 | 2,512 | 2,588 | -275 | -9.6% | 4,189,300 |
| 2024/05/27 | 2,840 | 2,863 | 2,827 | 2,863 | +30 | +1.1% | 83,800 |
| 2024/05/24 | 2,810 | 2,848 | 2,803 | 2,833 | +9 | +0.3% | 60,400 |
| 2024/05/23 | 2,811 | 2,839 | 2,780 | 2,824 | +4 | +0.1% | 63,900 |
| 2024/05/22 | 2,829 | 2,829 | 2,800 | 2,820 | +7 | +0.2% | 81,500 |
| 2024/05/21 | 2,829 | 2,848 | 2,813 | 2,813 | -11 | -0.4% | 89,500 |
| 2024/05/20 | 2,798 | 2,829 | 2,798 | 2,824 | +28 | +1% | 107,700 |
| 2024/05/17 | 2,775 | 2,799 | 2,772 | 2,796 | -2 | -0.1% | 56,800 |
| 2024/05/16 | 2,830 | 2,837 | 2,778 | 2,798 | -32 | -1.1% | 96,800 |
| 2024/05/15 | 2,799 | 2,846 | 2,786 | 2,830 | +33 | +1.2% | 115,500 |
| 2024/05/14 | 2,815 | 2,818 | 2,771 | 2,797 | -28 | -1% | 120,400 |
| 2024/05/13 | 2,828 | 2,840 | 2,805 | 2,825 | -18 | -0.6% | 76,700 |
| 2024/05/10 | 2,906 | 2,913 | 2,820 | 2,843 | -52 | -1.8% | 122,800 |
| 2024/05/09 | 2,898 | 2,926 | 2,874 | 2,895 | +26 | +0.9% | 110,200 |
| 2024/05/08 | 2,873 | 2,878 | 2,853 | 2,869 | -15 | -0.5% | 106,200 |
| 2024/05/07 | 2,885 | 2,932 | 2,870 | 2,884 | +8 | +0.3% | 134,300 |
| 2024/05/02 | 2,864 | 2,890 | 2,840 | 2,876 | +11 | +0.4% | 95,500 |
| 2024/05/01 | 2,867 | 2,872 | 2,831 | 2,865 | -30 | -1% | 199,600 |
| 2024/04/30 | 2,885 | 2,895 | 2,835 | 2,895 | +42 | +1.5% | 433,300 |
| 2024/04/26 | 2,915 | 2,958 | 2,844 | 2,853 | -182 | -6% | 566,200 |
| 2024/04/25 | 2,980 | 3,055 | 2,970 | 3,035 | +52 | +1.7% | 252,000 |
| 2024/04/24 | 2,933 | 2,998 | 2,930 | 2,983 | +69 | +2.4% | 318,200 |
| 2024/04/23 | 2,840 | 2,937 | 2,839 | 2,914 | -96 | -3.2% | 731,100 |
| 2024/04/22 | 3,015 | 3,055 | 2,995 | 3,010 | +35 | +1.2% | 107,700 |
| 2024/04/19 | 3,010 | 3,020 | 2,921 | 2,975 | -19 | -0.6% | 120,100 |
| 2024/04/18 | 2,933 | 3,010 | 2,933 | 2,994 | +41 | +1.4% | 41,100 |
| 2024/04/17 | 2,999 | 3,000 | 2,929 | 2,953 | -46 | -1.5% | 66,800 |
| 2024/04/16 | 3,055 | 3,055 | 2,981 | 2,999 | -66 | -2.2% | 82,400 |
251～
300
件表示中 / 3736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 | 411,000円 | -7.9% | -11.8% | 6.08% | 12.51倍 | 0.83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 |
| 東海理化 | 225,000円 | -6.1% | -42.0% | 4.22% | 13.67倍 | 0.61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 |
| 名村造 | 288,000円 | -0.8% | -28.8% | 1.39% | 13.32倍 | 1.91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専業化で再建 |
| カヤバ | 299,300円 | +0.4% | -4.5% | 4.01% | 8.41倍 | 0.65倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| エフ・シー・シー | 279,600円 | - | - | - | - | 0.73倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
