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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,910 | 3,930 | 3,840 | 3,865 | -60 | -1.5% | 18,600 |
| 2018/05/07 | 3,990 | 3,990 | 3,885 | 3,925 | -25 | -0.6% | 5,800 |
| 2018/05/02 | 4,025 | 4,050 | 3,945 | 3,950 | -40 | -1% | 16,700 |
| 2018/05/01 | 3,965 | 3,995 | 3,910 | 3,990 | +60 | +1.5% | 11,300 |
| 2018/04/27 | 3,990 | 3,995 | 3,865 | 3,930 | -40 | -1% | 25,200 |
| 2018/04/26 | 4,025 | 4,025 | 3,965 | 3,970 | -25 | -0.6% | 11,900 |
| 2018/04/25 | 3,995 | 4,055 | 3,985 | 3,995 | -5 | -0.1% | 12,500 |
| 2018/04/24 | 3,920 | 4,010 | 3,905 | 4,000 | +125 | +3.2% | 19,300 |
| 2018/04/23 | 3,905 | 3,910 | 3,860 | 3,875 | -5 | -0.1% | 5,200 |
| 2018/04/20 | 3,955 | 3,955 | 3,870 | 3,880 | -40 | -1% | 13,400 |
| 2018/04/19 | 3,945 | 3,945 | 3,885 | 3,920 | -5 | -0.1% | 14,600 |
| 2018/04/18 | 3,910 | 3,970 | 3,845 | 3,925 | +85 | +2.2% | 25,600 |
| 2018/04/17 | 3,915 | 3,915 | 3,785 | 3,840 | -75 | -1.9% | 11,300 |
| 2018/04/16 | 3,870 | 3,920 | 3,865 | 3,915 | +85 | +2.2% | 12,300 |
| 2018/04/13 | 3,865 | 3,865 | 3,790 | 3,830 | -10 | -0.3% | 23,900 |
| 2018/04/12 | 3,845 | 3,845 | 3,820 | 3,840 | ±0 | ±0% | 5,000 |
| 2018/04/11 | 3,880 | 3,880 | 3,815 | 3,840 | +5 | +0.1% | 9,500 |
| 2018/04/10 | 3,785 | 3,845 | 3,735 | 3,835 | +50 | +1.3% | 11,000 |
| 2018/04/09 | 3,790 | 3,845 | 3,770 | 3,785 | -25 | -0.7% | 12,400 |
| 2018/04/06 | 3,900 | 3,910 | 3,790 | 3,810 | -90 | -2.3% | 11,300 |
| 2018/04/05 | 3,920 | 3,935 | 3,860 | 3,900 | +5 | +0.1% | 15,400 |
| 2018/04/04 | 3,880 | 3,910 | 3,870 | 3,895 | +45 | +1.2% | 8,700 |
| 2018/04/03 | 3,855 | 3,880 | 3,825 | 3,850 | -35 | -0.9% | 7,300 |
| 2018/04/02 | 3,950 | 3,965 | 3,870 | 3,885 | -50 | -1.3% | 7,900 |
| 2018/03/30 | 3,970 | 3,970 | 3,885 | 3,935 | +35 | +0.9% | 13,200 |
| 2018/03/29 | 4,010 | 4,025 | 3,850 | 3,900 | -70 | -1.8% | 15,000 |
| 2018/03/28 | 3,990 | 4,015 | 3,915 | 3,970 | -140 | -3.4% | 21,600 |
| 2018/03/27 | 3,965 | 4,135 | 3,950 | 4,110 | +190 | +4.8% | 46,600 |
| 2018/03/26 | 3,885 | 3,920 | 3,825 | 3,920 | -5 | -0.1% | 28,300 |
| 2018/03/23 | 3,960 | 4,005 | 3,910 | 3,925 | -170 | -4.2% | 24,600 |
| 2018/03/22 | 4,070 | 4,105 | 4,015 | 4,095 | +45 | +1.1% | 25,800 |
| 2018/03/20 | 3,930 | 4,065 | 3,930 | 4,050 | +100 | +2.5% | 15,900 |
| 2018/03/19 | 4,040 | 4,060 | 3,910 | 3,950 | -70 | -1.7% | 17,200 |
| 2018/03/16 | 4,120 | 4,150 | 4,015 | 4,020 | -90 | -2.2% | 12,900 |
| 2018/03/15 | 4,070 | 4,145 | 3,990 | 4,110 | +30 | +0.7% | 21,100 |
| 2018/03/14 | 4,085 | 4,095 | 4,005 | 4,080 | -5 | -0.1% | 17,000 |
| 2018/03/13 | 4,070 | 4,095 | 4,010 | 4,085 | -5 | -0.1% | 16,300 |
| 2018/03/12 | 3,970 | 4,095 | 3,960 | 4,090 | +150 | +3.8% | 34,000 |
| 2018/03/09 | 3,890 | 3,975 | 3,860 | 3,940 | +55 | +1.4% | 33,400 |
| 2018/03/08 | 3,930 | 3,955 | 3,860 | 3,885 | +20 | +0.5% | 16,600 |
| 2018/03/07 | 3,790 | 3,885 | 3,770 | 3,865 | +50 | +1.3% | 35,000 |
| 2018/03/06 | 3,820 | 3,895 | 3,785 | 3,815 | +25 | +0.7% | 18,700 |
| 2018/03/05 | 3,865 | 3,910 | 3,760 | 3,790 | -140 | -3.6% | 24,100 |
| 2018/03/02 | 3,985 | 3,995 | 3,920 | 3,930 | -155 | -3.8% | 17,500 |
| 2018/03/01 | 4,040 | 4,140 | 3,995 | 4,085 | +20 | +0.5% | 32,200 |
| 2018/02/28 | 4,080 | 4,150 | 4,060 | 4,065 | -20 | -0.5% | 21,700 |
| 2018/02/27 | 4,080 | 4,100 | 4,045 | 4,085 | +35 | +0.9% | 13,200 |
| 2018/02/26 | 4,110 | 4,110 | 4,025 | 4,050 | -70 | -1.7% | 18,000 |
| 2018/02/23 | 4,100 | 4,130 | 4,050 | 4,120 | -5 | -0.1% | 17,600 |
| 2018/02/22 | 4,060 | 4,165 | 4,060 | 4,125 | +50 | +1.2% | 30,200 |
1601～
1650
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
