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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 3,005 | 3,055 | 3,000 | 3,040 | +20 | +0.7% | 19,000 |
| 2018/08/30 | 3,090 | 3,095 | 3,015 | 3,020 | -40 | -1.3% | 8,000 |
| 2018/08/29 | 3,030 | 3,075 | 3,030 | 3,060 | +40 | +1.3% | 3,600 |
| 2018/08/28 | 3,100 | 3,130 | 3,015 | 3,020 | -50 | -1.6% | 9,700 |
| 2018/08/27 | 3,000 | 3,070 | 2,978 | 3,070 | +106 | +3.6% | 12,900 |
| 2018/08/24 | 2,929 | 2,967 | 2,910 | 2,964 | +81 | +2.8% | 15,000 |
| 2018/08/23 | 2,914 | 2,914 | 2,881 | 2,883 | -42 | -1.4% | 11,700 |
| 2018/08/22 | 2,915 | 2,932 | 2,882 | 2,925 | +28 | +1% | 14,500 |
| 2018/08/21 | 2,937 | 2,937 | 2,866 | 2,897 | -46 | -1.6% | 17,900 |
| 2018/08/20 | 2,960 | 2,971 | 2,910 | 2,943 | -29 | -1% | 17,200 |
| 2018/08/17 | 2,981 | 2,993 | 2,957 | 2,972 | -4 | -0.1% | 12,700 |
| 2018/08/16 | 2,980 | 3,000 | 2,955 | 2,976 | -24 | -0.8% | 14,000 |
| 2018/08/15 | 3,000 | 3,040 | 2,980 | 3,000 | -15 | -0.5% | 8,000 |
| 2018/08/14 | 3,015 | 3,025 | 2,986 | 3,015 | ±0 | ±0% | 11,600 |
| 2018/08/13 | 3,020 | 3,025 | 2,984 | 3,015 | -55 | -1.8% | 18,600 |
| 2018/08/10 | 3,050 | 3,120 | 3,035 | 3,070 | ±0 | ±0% | 21,400 |
| 2018/08/09 | 3,085 | 3,085 | 3,020 | 3,070 | -5 | -0.2% | 25,500 |
| 2018/08/08 | 3,040 | 3,080 | 3,020 | 3,075 | +10 | +0.3% | 24,500 |
| 2018/08/07 | 3,110 | 3,110 | 2,996 | 3,065 | -45 | -1.4% | 34,200 |
| 2018/08/06 | 3,200 | 3,200 | 3,110 | 3,110 | -150 | -4.6% | 33,200 |
| 2018/08/03 | 3,225 | 3,275 | 3,225 | 3,260 | +40 | +1.2% | 17,100 |
| 2018/08/02 | 3,460 | 3,460 | 3,210 | 3,220 | -210 | -6.1% | 30,100 |
| 2018/08/01 | 3,250 | 3,440 | 3,235 | 3,430 | +195 | +6% | 24,100 |
| 2018/07/31 | 3,295 | 3,295 | 3,220 | 3,235 | -60 | -1.8% | 13,800 |
| 2018/07/30 | 3,330 | 3,340 | 3,280 | 3,295 | -15 | -0.5% | 15,600 |
| 2018/07/27 | 3,280 | 3,310 | 3,260 | 3,310 | +25 | +0.8% | 13,500 |
| 2018/07/26 | 3,250 | 3,285 | 3,225 | 3,285 | +65 | +2% | 11,900 |
| 2018/07/25 | 3,185 | 3,250 | 3,185 | 3,220 | +35 | +1.1% | 9,300 |
| 2018/07/24 | 3,235 | 3,235 | 3,175 | 3,185 | -30 | -0.9% | 14,400 |
| 2018/07/23 | 3,205 | 3,255 | 3,205 | 3,215 | -30 | -0.9% | 6,100 |
| 2018/07/20 | 3,260 | 3,280 | 3,235 | 3,245 | -45 | -1.4% | 18,100 |
| 2018/07/19 | 3,285 | 3,295 | 3,270 | 3,290 | +5 | +0.2% | 5,900 |
| 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 |
1701～
1750
件表示中 / 3768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 | 722,000円 | -5.2% | -9.9% | 3.32% | 10.87倍 | 0.89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 |
| アクセルスペ | 87,800円 | +129.9% | - | 0.00% | - | 18.59倍 |
|
- |
| ユニプレス | 116,900円 | -16.7% | -41.4% | 5.13% | 20.85倍 | 0.39倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
| ユタカ技研 | 283,100円 | -9.6% | +3.1% | 2.54% | 9.98倍 | 0.41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 | 85,600円 | -1.7% | +2.6% | 2.80% | 11.45倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
