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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/03/20 | 3,930 | 4,065 | 3,930 | 4,050 | +100 | +2.5% | 15,900 |
| 2018/03/19 | 4,040 | 4,060 | 3,910 | 3,950 | -70 | -1.7% | 17,200 |
| 2018/03/16 | 4,120 | 4,150 | 4,015 | 4,020 | -90 | -2.2% | 12,900 |
| 2018/03/15 | 4,070 | 4,145 | 3,990 | 4,110 | +30 | +0.7% | 21,100 |
| 2018/03/14 | 4,085 | 4,095 | 4,005 | 4,080 | -5 | -0.1% | 17,000 |
| 2018/03/13 | 4,070 | 4,095 | 4,010 | 4,085 | -5 | -0.1% | 16,300 |
| 2018/03/12 | 3,970 | 4,095 | 3,960 | 4,090 | +150 | +3.8% | 34,000 |
| 2018/03/09 | 3,890 | 3,975 | 3,860 | 3,940 | +55 | +1.4% | 33,400 |
| 2018/03/08 | 3,930 | 3,955 | 3,860 | 3,885 | +20 | +0.5% | 16,600 |
| 2018/03/07 | 3,790 | 3,885 | 3,770 | 3,865 | +50 | +1.3% | 35,000 |
| 2018/03/06 | 3,820 | 3,895 | 3,785 | 3,815 | +25 | +0.7% | 18,700 |
| 2018/03/05 | 3,865 | 3,910 | 3,760 | 3,790 | -140 | -3.6% | 24,100 |
| 2018/03/02 | 3,985 | 3,995 | 3,920 | 3,930 | -155 | -3.8% | 17,500 |
| 2018/03/01 | 4,040 | 4,140 | 3,995 | 4,085 | +20 | +0.5% | 32,200 |
| 2018/02/28 | 4,080 | 4,150 | 4,060 | 4,065 | -20 | -0.5% | 21,700 |
| 2018/02/27 | 4,080 | 4,100 | 4,045 | 4,085 | +35 | +0.9% | 13,200 |
| 2018/02/26 | 4,110 | 4,110 | 4,025 | 4,050 | -70 | -1.7% | 18,000 |
| 2018/02/23 | 4,100 | 4,130 | 4,050 | 4,120 | -5 | -0.1% | 17,600 |
| 2018/02/22 | 4,060 | 4,165 | 4,060 | 4,125 | +50 | +1.2% | 30,200 |
| 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 |
1801～
1850
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
