ティラドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,215 | 3,290 | 3,215 | 3,285 | +75 | +2.3% | 13,600 |
| 2018/07/17 | 3,190 | 3,245 | 3,185 | 3,210 | +10 | +0.3% | 11,300 |
| 2018/07/13 | 3,230 | 3,230 | 3,190 | 3,200 | -25 | -0.8% | 8,400 |
| 2018/07/12 | 3,215 | 3,260 | 3,180 | 3,225 | +10 | +0.3% | 12,000 |
| 2018/07/11 | 3,275 | 3,275 | 3,165 | 3,215 | -65 | -2% | 11,100 |
| 2018/07/10 | 3,300 | 3,345 | 3,260 | 3,280 | -15 | -0.5% | 25,100 |
| 2018/07/09 | 3,210 | 3,295 | 3,185 | 3,295 | +80 | +2.5% | 23,200 |
| 2018/07/06 | 3,150 | 3,235 | 3,150 | 3,215 | +55 | +1.7% | 14,800 |
| 2018/07/05 | 3,185 | 3,220 | 3,150 | 3,160 | -25 | -0.8% | 15,000 |
| 2018/07/04 | 3,215 | 3,255 | 3,160 | 3,185 | -50 | -1.5% | 17,200 |
| 2018/07/03 | 3,310 | 3,315 | 3,215 | 3,235 | -80 | -2.4% | 18,300 |
| 2018/07/02 | 3,410 | 3,445 | 3,310 | 3,315 | -125 | -3.6% | 10,600 |
| 2018/06/29 | 3,420 | 3,485 | 3,400 | 3,440 | +25 | +0.7% | 10,500 |
| 2018/06/28 | 3,395 | 3,440 | 3,310 | 3,415 | +20 | +0.6% | 23,500 |
| 2018/06/27 | 3,470 | 3,480 | 3,380 | 3,395 | -85 | -2.4% | 18,500 |
| 2018/06/26 | 3,540 | 3,560 | 3,410 | 3,480 | -90 | -2.5% | 31,100 |
| 2018/06/25 | 3,665 | 3,665 | 3,570 | 3,570 | -195 | -5.2% | 21,000 |
| 2018/06/22 | 3,595 | 3,795 | 3,520 | 3,765 | +170 | +4.7% | 76,300 |
| 2018/06/21 | 3,635 | 3,685 | 3,580 | 3,595 | -40 | -1.1% | 11,200 |
| 2018/06/20 | 3,620 | 3,655 | 3,545 | 3,635 | -30 | -0.8% | 16,900 |
| 2018/06/19 | 3,675 | 3,735 | 3,655 | 3,665 | -30 | -0.8% | 10,600 |
| 2018/06/18 | 3,755 | 3,755 | 3,655 | 3,695 | -35 | -0.9% | 11,900 |
| 2018/06/15 | 3,815 | 3,825 | 3,720 | 3,730 | -70 | -1.8% | 15,900 |
| 2018/06/14 | 3,775 | 3,810 | 3,750 | 3,800 | +30 | +0.8% | 13,900 |
| 2018/06/13 | 3,695 | 3,795 | 3,680 | 3,770 | +60 | +1.6% | 20,000 |
| 2018/06/12 | 3,705 | 3,735 | 3,685 | 3,710 | +30 | +0.8% | 8,400 |
| 2018/06/11 | 3,710 | 3,745 | 3,620 | 3,680 | -35 | -0.9% | 29,200 |
| 2018/06/08 | 3,655 | 3,730 | 3,655 | 3,715 | -10 | -0.3% | 39,100 |
| 2018/06/07 | 3,700 | 3,740 | 3,690 | 3,725 | -15 | -0.4% | 13,800 |
| 2018/06/06 | 3,710 | 3,750 | 3,680 | 3,740 | -20 | -0.5% | 19,000 |
| 2018/06/05 | 3,765 | 3,785 | 3,700 | 3,760 | -20 | -0.5% | 13,900 |
| 2018/06/04 | 3,690 | 3,785 | 3,675 | 3,780 | +130 | +3.6% | 15,800 |
| 2018/06/01 | 3,585 | 3,670 | 3,565 | 3,650 | +55 | +1.5% | 10,900 |
| 2018/05/31 | 3,620 | 3,640 | 3,580 | 3,595 | ±0 | ±0% | 13,600 |
| 2018/05/30 | 3,600 | 3,600 | 3,540 | 3,595 | -55 | -1.5% | 15,000 |
| 2018/05/29 | 3,695 | 3,695 | 3,625 | 3,650 | -35 | -0.9% | 9,900 |
| 2018/05/28 | 3,715 | 3,715 | 3,640 | 3,685 | -10 | -0.3% | 12,500 |
| 2018/05/25 | 3,765 | 3,765 | 3,680 | 3,695 | -75 | -2% | 17,700 |
| 2018/05/24 | 3,820 | 3,820 | 3,745 | 3,770 | -100 | -2.6% | 21,400 |
| 2018/05/23 | 3,830 | 3,875 | 3,790 | 3,870 | +15 | +0.4% | 18,800 |
| 2018/05/22 | 3,905 | 3,905 | 3,805 | 3,855 | -40 | -1% | 16,100 |
| 2018/05/21 | 3,935 | 3,950 | 3,870 | 3,895 | -15 | -0.4% | 8,700 |
| 2018/05/18 | 3,945 | 3,945 | 3,885 | 3,910 | ±0 | ±0% | 6,900 |
| 2018/05/17 | 3,885 | 3,940 | 3,885 | 3,910 | -25 | -0.6% | 7,100 |
| 2018/05/16 | 3,905 | 3,965 | 3,890 | 3,935 | +30 | +0.8% | 13,700 |
| 2018/05/15 | 3,840 | 3,945 | 3,795 | 3,905 | -165 | -4.1% | 29,100 |
| 2018/05/14 | 3,950 | 4,075 | 3,940 | 4,070 | +120 | +3% | 22,100 |
| 2018/05/11 | 3,970 | 3,970 | 3,920 | 3,950 | +5 | +0.1% | 11,900 |
| 2018/05/10 | 3,980 | 3,980 | 3,910 | 3,945 | -5 | -0.1% | 4,900 |
| 2018/05/09 | 3,855 | 3,965 | 3,830 | 3,950 | +85 | +2.2% | 20,700 |
1551～
1600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ティラド」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 |
|---|---|---|---|---|---|---|---|---|
| ティラド | 346,500円 | +0.2% | -15.7% | 5.19% | 15.15倍 | 0.48倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
| ユタカ技研 | 184,300円 | -19.1% | -48.4% | 3.91% | 10.50倍 | 0.28倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
| 大同メタ | 48,300円 | +1.8% | -2.1% | 3.11% | 9.11倍 | 0.31倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア３割。産業機械や造船用も強い |
| 曙ブレーキ | 11,500円 | +0.8% | -73.5% | 0.00% | 4.96倍 | 0.30倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ＡＤＲで再建終了 |
| 松屋Ｒ＆Ｄ | 72,800円 | +9.1% | +37.7% | 0.34% | 11.05倍 | 2.51倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
市場注目の銘柄
チャート関連のコラム
