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 |
---|---|---|---|---|---|---|---|
2023/02/17 | 1,759 | 1,776 | 1,757 | 1,768 | +9 | +0.5% | 70,100 |
2023/02/16 | 1,766 | 1,780 | 1,755 | 1,759 | ±0 | ±0% | 90,300 |
2023/02/15 | 1,745 | 1,760 | 1,745 | 1,759 | +23 | +1.3% | 120,100 |
2023/02/14 | 1,735 | 1,740 | 1,728 | 1,736 | +14 | +0.8% | 82,100 |
2023/02/13 | 1,720 | 1,727 | 1,716 | 1,722 | +2 | +0.1% | 71,600 |
2023/02/10 | 1,720 | 1,726 | 1,715 | 1,720 | -2 | -0.1% | 72,700 |
2023/02/09 | 1,702 | 1,726 | 1,698 | 1,722 | +6 | +0.3% | 93,500 |
2023/02/08 | 1,721 | 1,729 | 1,711 | 1,716 | -17 | -1% | 155,100 |
2023/02/07 | 1,734 | 1,739 | 1,721 | 1,733 | +4 | +0.2% | 123,200 |
2023/02/06 | 1,728 | 1,738 | 1,720 | 1,729 | +14 | +0.8% | 99,000 |
2023/02/03 | 1,727 | 1,733 | 1,707 | 1,715 | -20 | -1.2% | 130,200 |
2023/02/02 | 1,747 | 1,754 | 1,735 | 1,735 | -12 | -0.7% | 143,400 |
2023/02/01 | 1,740 | 1,753 | 1,723 | 1,747 | ±0 | ±0% | 150,200 |
2023/01/31 | 1,745 | 1,765 | 1,730 | 1,747 | +71 | +4.2% | 482,700 |
2023/01/30 | 1,680 | 1,686 | 1,670 | 1,676 | +6 | +0.4% | 165,700 |
2023/01/27 | 1,657 | 1,676 | 1,654 | 1,670 | +20 | +1.2% | 104,400 |
2023/01/26 | 1,652 | 1,661 | 1,647 | 1,650 | ±0 | ±0% | 102,900 |
2023/01/25 | 1,645 | 1,654 | 1,643 | 1,650 | +7 | +0.4% | 69,700 |
2023/01/24 | 1,640 | 1,647 | 1,637 | 1,643 | -1 | -0.1% | 98,200 |
2023/01/23 | 1,635 | 1,644 | 1,627 | 1,644 | +25 | +1.5% | 96,500 |
2023/01/20 | 1,612 | 1,622 | 1,607 | 1,619 | +2 | +0.1% | 62,900 |
2023/01/19 | 1,623 | 1,627 | 1,613 | 1,617 | -12 | -0.7% | 68,900 |
2023/01/18 | 1,616 | 1,636 | 1,606 | 1,629 | +8 | +0.5% | 109,800 |
2023/01/17 | 1,601 | 1,623 | 1,600 | 1,621 | +33 | +2.1% | 120,900 |
2023/01/16 | 1,595 | 1,599 | 1,588 | 1,588 | -10 | -0.6% | 78,400 |
2023/01/13 | 1,610 | 1,615 | 1,598 | 1,598 | -18 | -1.1% | 112,000 |
2023/01/12 | 1,611 | 1,625 | 1,608 | 1,616 | +3 | +0.2% | 83,100 |
2023/01/11 | 1,618 | 1,618 | 1,608 | 1,613 | +5 | +0.3% | 63,300 |
2023/01/10 | 1,618 | 1,618 | 1,606 | 1,608 | -5 | -0.3% | 87,700 |
2023/01/06 | 1,601 | 1,621 | 1,600 | 1,613 | +11 | +0.7% | 86,000 |
2023/01/05 | 1,590 | 1,604 | 1,585 | 1,602 | +10 | +0.6% | 80,900 |
2023/01/04 | 1,618 | 1,618 | 1,591 | 1,592 | -24 | -1.5% | 138,300 |
2022/12/30 | 1,623 | 1,628 | 1,612 | 1,616 | -4 | -0.2% | 100,100 |
2022/12/29 | 1,601 | 1,620 | 1,596 | 1,620 | +7 | +0.4% | 79,800 |
2022/12/28 | 1,618 | 1,622 | 1,604 | 1,613 | -5 | -0.3% | 112,900 |
2022/12/27 | 1,616 | 1,620 | 1,605 | 1,618 | +12 | +0.7% | 71,500 |
2022/12/26 | 1,594 | 1,609 | 1,594 | 1,606 | +17 | +1.1% | 98,000 |
2022/12/23 | 1,579 | 1,592 | 1,572 | 1,589 | +9 | +0.6% | 80,500 |
2022/12/22 | 1,581 | 1,591 | 1,572 | 1,580 | +14 | +0.9% | 205,300 |
2022/12/21 | 1,595 | 1,595 | 1,562 | 1,566 | -29 | -1.8% | 291,300 |
2022/12/20 | 1,626 | 1,632 | 1,585 | 1,595 | -20 | -1.2% | 297,700 |
2022/12/19 | 1,620 | 1,625 | 1,610 | 1,615 | -20 | -1.2% | 131,900 |
2022/12/16 | 1,620 | 1,635 | 1,606 | 1,635 | +12 | +0.7% | 321,900 |
2022/12/15 | 1,611 | 1,630 | 1,608 | 1,623 | +3 | +0.2% | 171,100 |
2022/12/14 | 1,620 | 1,625 | 1,612 | 1,620 | -1 | -0.1% | 118,400 |
2022/12/13 | 1,619 | 1,628 | 1,619 | 1,621 | +5 | +0.3% | 100,200 |
2022/12/12 | 1,612 | 1,616 | 1,606 | 1,616 | +5 | +0.3% | 125,100 |
2022/12/09 | 1,593 | 1,611 | 1,592 | 1,611 | +6 | +0.4% | 158,300 |
2022/12/08 | 1,605 | 1,612 | 1,594 | 1,605 | -5 | -0.3% | 175,400 |
2022/12/07 | 1,606 | 1,620 | 1,603 | 1,610 | ±0 | ±0% | 149,300 |
401~
450
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