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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 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 |
| 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 |
1801～
1850
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
