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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 250 | 250 | 247 | 249 | -1 | -0.4% | 74,000 |
| 2010/07/08 | 252 | 253 | 248 | 250 | ±0 | ±0% | 99,000 |
| 2010/07/07 | 251 | 252 | 249 | 250 | -4 | -1.6% | 65,000 |
| 2010/07/06 | 250 | 254 | 249 | 254 | ±0 | ±0% | 72,000 |
| 2010/07/05 | 252 | 255 | 252 | 254 | +2 | +0.8% | 39,000 |
| 2010/07/02 | 247 | 257 | 247 | 252 | +1 | +0.4% | 63,000 |
| 2010/07/01 | 251 | 256 | 251 | 251 | -4 | -1.6% | 59,000 |
| 2010/06/30 | 260 | 260 | 252 | 255 | -11 | -4.1% | 94,000 |
| 2010/06/29 | 267 | 270 | 265 | 266 | -4 | -1.5% | 90,000 |
| 2010/06/28 | 274 | 274 | 269 | 270 | -3 | -1.1% | 63,000 |
| 2010/06/25 | 273 | 275 | 271 | 273 | -1 | -0.4% | 114,000 |
| 2010/06/24 | 273 | 274 | 270 | 274 | ±0 | ±0% | 94,000 |
| 2010/06/23 | 271 | 275 | 268 | 274 | -4 | -1.4% | 133,000 |
| 2010/06/22 | 278 | 279 | 275 | 278 | -2 | -0.7% | 96,000 |
| 2010/06/21 | 275 | 281 | 274 | 280 | +6 | +2.2% | 102,000 |
| 2010/06/18 | 274 | 278 | 272 | 274 | -2 | -0.7% | 50,000 |
| 2010/06/17 | 277 | 279 | 276 | 276 | -3 | -1.1% | 56,000 |
| 2010/06/16 | 274 | 279 | 273 | 279 | +8 | +3% | 105,000 |
| 2010/06/15 | 262 | 271 | 262 | 271 | +6 | +2.3% | 120,000 |
| 2010/06/14 | 261 | 265 | 261 | 265 | +5 | +1.9% | 52,000 |
| 2010/06/11 | 266 | 266 | 258 | 260 | +3 | +1.2% | 160,000 |
| 2010/06/10 | 255 | 259 | 255 | 257 | -1 | -0.4% | 78,000 |
| 2010/06/09 | 259 | 260 | 254 | 258 | -3 | -1.1% | 181,000 |
| 2010/06/08 | 261 | 264 | 260 | 261 | -2 | -0.8% | 54,000 |
| 2010/06/07 | 267 | 267 | 263 | 263 | -8 | -3% | 75,000 |
| 2010/06/04 | 272 | 274 | 270 | 271 | ±0 | ±0% | 46,000 |
| 2010/06/03 | 268 | 272 | 268 | 271 | +5 | +1.9% | 48,000 |
| 2010/06/02 | 263 | 268 | 263 | 266 | -2 | -0.7% | 52,000 |
| 2010/06/01 | 264 | 271 | 262 | 268 | +4 | +1.5% | 32,000 |
| 2010/05/31 | 261 | 269 | 258 | 264 | +4 | +1.5% | 178,000 |
| 2010/05/28 | 264 | 266 | 258 | 260 | +4 | +1.6% | 186,000 |
| 2010/05/27 | 254 | 260 | 254 | 256 | -5 | -1.9% | 235,000 |
| 2010/05/26 | 265 | 266 | 255 | 261 | -6 | -2.2% | 236,000 |
| 2010/05/25 | 277 | 277 | 266 | 267 | -12 | -4.3% | 116,000 |
| 2010/05/24 | 279 | 281 | 276 | 279 | +3 | +1.1% | 123,000 |
| 2010/05/21 | 277 | 279 | 274 | 276 | -11 | -3.8% | 312,000 |
| 2010/05/20 | 290 | 296 | 286 | 287 | -8 | -2.7% | 213,000 |
| 2010/05/19 | 283 | 296 | 281 | 295 | +5 | +1.7% | 435,000 |
| 2010/05/18 | 293 | 298 | 286 | 290 | +13 | +4.7% | 1,191,000 |
| 2010/05/17 | 283 | 283 | 274 | 277 | -3 | -1.1% | 237,000 |
| 2010/05/14 | 285 | 285 | 279 | 280 | -5 | -1.8% | 165,000 |
| 2010/05/13 | 279 | 285 | 279 | 285 | +6 | +2.2% | 174,000 |
| 2010/05/12 | 279 | 283 | 275 | 279 | +3 | +1.1% | 161,000 |
| 2010/05/11 | 279 | 282 | 276 | 276 | +5 | +1.8% | 153,000 |
| 2010/05/10 | 267 | 272 | 265 | 271 | +4 | +1.5% | 185,000 |
| 2010/05/07 | 278 | 280 | 265 | 267 | -20 | -7% | 518,000 |
| 2010/05/06 | 277 | 288 | 273 | 287 | +6 | +2.1% | 416,000 |
| 2010/04/30 | 283 | 284 | 280 | 281 | +2 | +0.7% | 296,000 |
| 2010/04/28 | 271 | 279 | 267 | 279 | +5 | +1.8% | 361,000 |
| 2010/04/27 | 264 | 274 | 263 | 274 | +13 | +5% | 563,000 |
3701～
3750
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 | 728,000円 | -5.2% | -9.9% | 3.30% | 10.96倍 | 0.90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 | 85,300円 | +129.9% | - | 0.00% | - | 18.06倍 |
|
- |
| ユニプレス | 115,900円 | -16.7% | -41.4% | 5.18% | 20.67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 | 284,400円 | -9.6% | +3.1% | 2.53% | 10.03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 | 84,600円 | -1.7% | +2.6% | 2.84% | 11.32倍 | 0.54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
