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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,000 | 4,090 | 3,955 | 3,980 | -25 | -0.6% | 63,100 |
| 2017/12/05 | 3,900 | 4,015 | 3,885 | 4,005 | +60 | +1.5% | 37,400 |
| 2017/12/04 | 3,950 | 4,005 | 3,935 | 3,945 | +20 | +0.5% | 39,200 |
| 2017/12/01 | 3,905 | 3,925 | 3,880 | 3,925 | +55 | +1.4% | 22,400 |
| 2017/11/30 | 3,905 | 3,925 | 3,805 | 3,870 | -70 | -1.8% | 40,000 |
| 2017/11/29 | 3,835 | 3,945 | 3,835 | 3,940 | +135 | +3.5% | 46,900 |
| 2017/11/28 | 3,885 | 3,885 | 3,795 | 3,805 | -80 | -2.1% | 23,400 |
| 2017/11/27 | 3,860 | 3,885 | 3,830 | 3,885 | +25 | +0.6% | 20,600 |
| 2017/11/24 | 3,850 | 3,875 | 3,825 | 3,860 | +10 | +0.3% | 20,600 |
| 2017/11/22 | 3,820 | 3,860 | 3,790 | 3,850 | +35 | +0.9% | 27,100 |
| 2017/11/21 | 3,875 | 3,875 | 3,790 | 3,815 | -10 | -0.3% | 18,900 |
| 2017/11/20 | 3,785 | 3,850 | 3,765 | 3,825 | +45 | +1.2% | 29,000 |
| 2017/11/17 | 3,795 | 3,795 | 3,740 | 3,780 | +40 | +1.1% | 29,500 |
| 2017/11/16 | 3,625 | 3,805 | 3,625 | 3,740 | +115 | +3.2% | 46,300 |
| 2017/11/15 | 3,765 | 3,785 | 3,615 | 3,625 | -140 | -3.7% | 74,500 |
| 2017/11/14 | 3,765 | 3,785 | 3,695 | 3,765 | +30 | +0.8% | 49,200 |
| 2017/11/13 | 3,850 | 3,850 | 3,725 | 3,735 | -120 | -3.1% | 63,100 |
| 2017/11/10 | 3,950 | 3,985 | 3,760 | 3,855 | -160 | -4% | 121,400 |
| 2017/11/09 | 4,015 | 4,060 | 3,945 | 4,015 | -50 | -1.2% | 61,500 |
| 2017/11/08 | 4,190 | 4,190 | 4,005 | 4,065 | -150 | -3.6% | 77,700 |
| 2017/11/07 | 4,310 | 4,345 | 4,155 | 4,215 | -445 | -9.5% | 124,500 |
| 2017/11/06 | 4,640 | 4,685 | 4,625 | 4,660 | +20 | +0.4% | 29,800 |
| 2017/11/02 | 4,635 | 4,645 | 4,590 | 4,640 | -20 | -0.4% | 23,700 |
| 2017/11/01 | 4,655 | 4,665 | 4,590 | 4,660 | -40 | -0.9% | 27,000 |
| 2017/10/31 | 4,625 | 4,700 | 4,605 | 4,700 | +30 | +0.6% | 21,900 |
| 2017/10/30 | 4,530 | 4,715 | 4,530 | 4,670 | +170 | +3.8% | 79,600 |
| 2017/10/27 | 4,385 | 4,510 | 4,340 | 4,500 | +160 | +3.7% | 37,100 |
| 2017/10/26 | 4,320 | 4,380 | 4,310 | 4,340 | ±0 | ±0% | 24,100 |
| 2017/10/25 | 4,500 | 4,515 | 4,320 | 4,340 | -125 | -2.8% | 42,700 |
| 2017/10/24 | 4,390 | 4,470 | 4,360 | 4,465 | +95 | +2.2% | 29,600 |
| 2017/10/23 | 4,370 | 4,375 | 4,315 | 4,370 | +30 | +0.7% | 15,600 |
| 2017/10/20 | 4,330 | 4,360 | 4,290 | 4,340 | +50 | +1.2% | 46,600 |
| 2017/10/19 | 4,255 | 4,290 | 4,205 | 4,290 | +30 | +0.7% | 23,300 |
| 2017/10/18 | 4,280 | 4,280 | 4,225 | 4,260 | -30 | -0.7% | 15,500 |
| 2017/10/17 | 4,260 | 4,295 | 4,230 | 4,290 | +35 | +0.8% | 21,100 |
| 2017/10/16 | 4,285 | 4,285 | 4,240 | 4,255 | -40 | -0.9% | 26,900 |
| 2017/10/13 | 4,200 | 4,325 | 4,190 | 4,295 | +100 | +2.4% | 28,900 |
| 2017/10/12 | 4,190 | 4,210 | 4,135 | 4,195 | +5 | +0.1% | 26,900 |
| 2017/10/11 | 4,300 | 4,300 | 4,175 | 4,190 | -90 | -2.1% | 23,200 |
| 2017/10/10 | 4,280 | 4,285 | 4,250 | 4,280 | -40 | -0.9% | 16,300 |
| 2017/10/06 | 4,215 | 4,320 | 4,215 | 4,320 | +110 | +2.6% | 51,700 |
| 2017/10/05 | 4,280 | 4,280 | 4,205 | 4,210 | -100 | -2.3% | 26,000 |
| 2017/10/04 | 4,310 | 4,325 | 4,295 | 4,310 | -20 | -0.5% | 16,200 |
| 2017/10/03 | 4,390 | 4,400 | 4,300 | 4,330 | -60 | -1.4% | 17,900 |
| 2017/10/02 | 4,355 | 4,390 | 4,290 | 4,390 | +35 | +0.8% | 31,300 |
| 2017/09/29 | 4,370 | 4,405 | 4,325 | 4,355 | -60 | -1.4% | 20,800 |
| 2017/09/28 | 4,455 | 4,470 | 4,350 | 4,415 | -55 | -1.2% | 30,700 |
| 2017/09/27 | 4,475 | 4,475 | 4,410 | 4,470 | +4,015 | +882.4% | 11,900 |
| 2017/09/26 | 454 | 457 | 450 | 455 | +3 | +0.7% | 244,000 |
| 2017/09/25 | 450 | 456 | 449 | 452 | +3 | +0.7% | 151,000 |
1701～
1750
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
