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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,980 | 4,105 | 3,955 | 4,075 | +115 | +2.9% | 37,800 |
| 2018/02/20 | 3,840 | 4,000 | 3,830 | 3,960 | +120 | +3.1% | 27,400 |
| 2018/02/19 | 3,715 | 3,950 | 3,685 | 3,840 | +155 | +4.2% | 24,700 |
| 2018/02/16 | 3,635 | 3,765 | 3,630 | 3,685 | +55 | +1.5% | 27,800 |
| 2018/02/15 | 3,685 | 3,710 | 3,625 | 3,630 | -55 | -1.5% | 23,300 |
| 2018/02/14 | 3,880 | 3,880 | 3,655 | 3,685 | -195 | -5% | 31,200 |
| 2018/02/13 | 4,015 | 4,025 | 3,875 | 3,880 | -105 | -2.6% | 25,500 |
| 2018/02/09 | 3,950 | 3,995 | 3,900 | 3,985 | -70 | -1.7% | 31,800 |
| 2018/02/08 | 4,100 | 4,135 | 3,960 | 4,055 | +15 | +0.4% | 51,700 |
| 2018/02/07 | 3,975 | 4,245 | 3,950 | 4,040 | +240 | +6.3% | 96,300 |
| 2018/02/06 | 3,875 | 3,950 | 3,705 | 3,800 | +15 | +0.4% | 124,000 |
| 2018/02/05 | 3,810 | 3,810 | 3,755 | 3,785 | -65 | -1.7% | 21,900 |
| 2018/02/02 | 3,890 | 3,930 | 3,805 | 3,850 | -15 | -0.4% | 12,500 |
| 2018/02/01 | 3,830 | 3,870 | 3,810 | 3,865 | +65 | +1.7% | 13,100 |
| 2018/01/31 | 3,825 | 3,885 | 3,800 | 3,800 | -50 | -1.3% | 15,800 |
| 2018/01/30 | 3,915 | 3,915 | 3,825 | 3,850 | -65 | -1.7% | 18,400 |
| 2018/01/29 | 3,895 | 3,930 | 3,890 | 3,915 | +30 | +0.8% | 10,900 |
| 2018/01/26 | 3,930 | 3,950 | 3,860 | 3,885 | -40 | -1% | 15,600 |
| 2018/01/25 | 3,970 | 3,995 | 3,905 | 3,925 | -55 | -1.4% | 19,500 |
| 2018/01/24 | 4,025 | 4,030 | 3,975 | 3,980 | -55 | -1.4% | 10,900 |
| 2018/01/23 | 4,000 | 4,035 | 3,975 | 4,035 | +35 | +0.9% | 9,000 |
| 2018/01/22 | 3,990 | 4,015 | 3,965 | 4,000 | +10 | +0.3% | 17,900 |
| 2018/01/19 | 4,005 | 4,005 | 3,970 | 3,990 | ±0 | ±0% | 10,700 |
| 2018/01/18 | 4,055 | 4,070 | 3,990 | 3,990 | -40 | -1% | 18,800 |
| 2018/01/17 | 4,055 | 4,085 | 4,020 | 4,030 | -50 | -1.2% | 14,800 |
| 2018/01/16 | 4,080 | 4,130 | 4,080 | 4,080 | +10 | +0.2% | 14,000 |
| 2018/01/15 | 4,085 | 4,095 | 4,040 | 4,070 | -25 | -0.6% | 14,200 |
| 2018/01/12 | 4,125 | 4,145 | 4,090 | 4,095 | -40 | -1% | 10,400 |
| 2018/01/11 | 4,105 | 4,135 | 4,060 | 4,135 | ±0 | ±0% | 11,500 |
| 2018/01/10 | 4,165 | 4,210 | 4,130 | 4,135 | -25 | -0.6% | 24,700 |
| 2018/01/09 | 4,215 | 4,230 | 4,130 | 4,160 | -25 | -0.6% | 20,900 |
| 2018/01/05 | 4,170 | 4,185 | 4,130 | 4,185 | +15 | +0.4% | 16,300 |
| 2018/01/04 | 4,100 | 4,180 | 4,080 | 4,170 | +160 | +4% | 38,100 |
| 2017/12/29 | 3,995 | 4,040 | 3,995 | 4,010 | +15 | +0.4% | 13,200 |
| 2017/12/28 | 3,950 | 4,030 | 3,930 | 3,995 | +45 | +1.1% | 37,700 |
| 2017/12/27 | 3,930 | 3,995 | 3,930 | 3,950 | +20 | +0.5% | 28,000 |
| 2017/12/26 | 4,005 | 4,060 | 3,915 | 3,930 | -75 | -1.9% | 45,100 |
| 2017/12/25 | 4,075 | 4,080 | 3,950 | 4,005 | -75 | -1.8% | 49,000 |
| 2017/12/22 | 4,115 | 4,115 | 4,060 | 4,080 | -30 | -0.7% | 15,100 |
| 2017/12/21 | 3,975 | 4,130 | 3,975 | 4,110 | +135 | +3.4% | 38,300 |
| 2017/12/20 | 3,885 | 3,985 | 3,870 | 3,975 | +80 | +2.1% | 22,300 |
| 2017/12/19 | 3,910 | 3,935 | 3,845 | 3,895 | -15 | -0.4% | 30,200 |
| 2017/12/18 | 3,910 | 3,960 | 3,895 | 3,910 | +5 | +0.1% | 34,200 |
| 2017/12/15 | 4,015 | 4,015 | 3,885 | 3,905 | -135 | -3.3% | 64,500 |
| 2017/12/14 | 4,135 | 4,145 | 3,975 | 4,040 | -60 | -1.5% | 35,900 |
| 2017/12/13 | 4,170 | 4,255 | 4,090 | 4,100 | -50 | -1.2% | 53,300 |
| 2017/12/12 | 4,100 | 4,175 | 4,065 | 4,150 | +55 | +1.3% | 61,800 |
| 2017/12/11 | 4,090 | 4,095 | 4,030 | 4,095 | -5 | -0.1% | 21,400 |
| 2017/12/08 | 4,050 | 4,115 | 4,025 | 4,100 | +65 | +1.6% | 37,200 |
| 2017/12/07 | 4,015 | 4,050 | 3,960 | 4,035 | +55 | +1.4% | 22,100 |
1651～
1700
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
