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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 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 |
| 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 |
1701～
1750
件表示中 / 3705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 | 478,000円 | -12.1% | -48.2% | 5.02% | 15.13倍 | 0.62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 |
| ユニプレス | 96,600円 | -16.7% | -41.4% | 6.21% | 17.11倍 | 0.32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 | 252,700円 | -9.6% | +3.1% | 2.85% | 8.92倍 | 0.37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 | 64,400円 | -1.7% | +2.6% | 3.73% | 8.67倍 | 0.42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 |
| 日車輌 | 205,100円 | -3.5% | -19.1% | 1.95% | 5.02倍 | 0.46倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
市場注目の銘柄
チャート関連のコラム
