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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 3,745 | 3,795 | 3,590 | 3,630 | -45 | -1.2% | 55,700 |
| 2024/05/13 | 3,710 | 3,735 | 3,645 | 3,675 | -65 | -1.7% | 48,000 |
| 2024/05/10 | 3,780 | 3,785 | 3,690 | 3,740 | -60 | -1.6% | 18,400 |
| 2024/05/09 | 3,765 | 3,830 | 3,730 | 3,800 | +75 | +2% | 14,100 |
| 2024/05/08 | 3,670 | 3,765 | 3,670 | 3,725 | +50 | +1.4% | 17,600 |
| 2024/05/07 | 3,735 | 3,740 | 3,660 | 3,675 | -70 | -1.9% | 21,600 |
| 2024/05/02 | 3,760 | 3,785 | 3,730 | 3,745 | -50 | -1.3% | 12,100 |
| 2024/05/01 | 3,800 | 3,840 | 3,775 | 3,795 | -65 | -1.7% | 17,700 |
| 2024/04/30 | 3,815 | 3,880 | 3,795 | 3,860 | +65 | +1.7% | 17,700 |
| 2024/04/26 | 3,780 | 3,815 | 3,740 | 3,795 | +15 | +0.4% | 14,300 |
| 2024/04/25 | 3,875 | 3,875 | 3,780 | 3,780 | -90 | -2.3% | 8,800 |
| 2024/04/24 | 3,830 | 3,900 | 3,830 | 3,870 | +110 | +2.9% | 10,900 |
| 2024/04/23 | 3,830 | 3,860 | 3,750 | 3,760 | -60 | -1.6% | 10,100 |
| 2024/04/22 | 3,835 | 3,915 | 3,790 | 3,820 | -15 | -0.4% | 13,300 |
| 2024/04/19 | 3,905 | 3,905 | 3,740 | 3,835 | -85 | -2.2% | 26,200 |
| 2024/04/18 | 3,855 | 3,970 | 3,815 | 3,920 | +60 | +1.6% | 14,100 |
| 2024/04/17 | 3,900 | 3,900 | 3,800 | 3,860 | +5 | +0.1% | 10,300 |
| 2024/04/16 | 3,985 | 4,010 | 3,840 | 3,855 | -155 | -3.9% | 18,000 |
| 2024/04/15 | 3,945 | 4,050 | 3,945 | 4,010 | -5 | -0.1% | 10,600 |
| 2024/04/12 | 4,070 | 4,090 | 4,015 | 4,015 | -35 | -0.9% | 11,000 |
| 2024/04/11 | 3,925 | 4,075 | 3,925 | 4,050 | +85 | +2.1% | 22,100 |
| 2024/04/10 | 4,020 | 4,020 | 3,965 | 3,965 | -70 | -1.7% | 9,300 |
| 2024/04/09 | 3,980 | 4,035 | 3,975 | 4,035 | +100 | +2.5% | 29,200 |
| 2024/04/08 | 3,870 | 3,935 | 3,850 | 3,935 | +85 | +2.2% | 19,300 |
| 2024/04/05 | 3,805 | 3,860 | 3,760 | 3,850 | -15 | -0.4% | 12,800 |
| 2024/04/04 | 3,830 | 3,875 | 3,830 | 3,865 | +35 | +0.9% | 19,600 |
| 2024/04/03 | 3,720 | 3,850 | 3,705 | 3,830 | +95 | +2.5% | 22,900 |
| 2024/04/02 | 3,825 | 3,825 | 3,730 | 3,735 | -25 | -0.7% | 14,800 |
| 2024/04/01 | 3,935 | 3,935 | 3,760 | 3,760 | -175 | -4.4% | 19,300 |
| 2024/03/29 | 3,905 | 3,960 | 3,880 | 3,935 | +20 | +0.5% | 14,800 |
| 2024/03/28 | 3,900 | 4,050 | 3,900 | 3,915 | -85 | -2.1% | 36,000 |
| 2024/03/27 | 4,025 | 4,070 | 3,990 | 4,000 | -15 | -0.4% | 28,300 |
| 2024/03/26 | 4,035 | 4,105 | 4,015 | 4,015 | -45 | -1.1% | 25,200 |
| 2024/03/25 | 4,025 | 4,085 | 4,000 | 4,060 | +35 | +0.9% | 33,300 |
| 2024/03/22 | 4,045 | 4,045 | 3,985 | 4,025 | -20 | -0.5% | 20,500 |
| 2024/03/21 | 3,990 | 4,045 | 3,935 | 4,045 | +125 | +3.2% | 37,300 |
| 2024/03/19 | 3,815 | 3,920 | 3,800 | 3,920 | +110 | +2.9% | 36,800 |
| 2024/03/18 | 3,755 | 3,845 | 3,755 | 3,810 | +55 | +1.5% | 20,800 |
| 2024/03/15 | 3,740 | 3,795 | 3,730 | 3,755 | -10 | -0.3% | 12,800 |
| 2024/03/14 | 3,740 | 3,765 | 3,725 | 3,765 | +15 | +0.4% | 10,900 |
| 2024/03/13 | 3,770 | 3,805 | 3,725 | 3,750 | +5 | +0.1% | 27,700 |
| 2024/03/12 | 3,705 | 3,745 | 3,655 | 3,745 | -20 | -0.5% | 34,000 |
| 2024/03/11 | 3,880 | 3,880 | 3,720 | 3,765 | -185 | -4.7% | 57,700 |
| 2024/03/08 | 3,830 | 3,975 | 3,830 | 3,950 | +120 | +3.1% | 36,900 |
| 2024/03/07 | 3,910 | 3,930 | 3,830 | 3,830 | -80 | -2% | 41,100 |
| 2024/03/06 | 3,850 | 3,930 | 3,840 | 3,910 | +30 | +0.8% | 25,900 |
| 2024/03/05 | 3,800 | 3,910 | 3,790 | 3,880 | +40 | +1% | 28,500 |
| 2024/03/04 | 4,000 | 4,000 | 3,840 | 3,840 | -140 | -3.5% | 38,600 |
| 2024/03/01 | 3,965 | 4,000 | 3,905 | 3,980 | -10 | -0.3% | 24,700 |
| 2024/02/29 | 3,875 | 4,060 | 3,875 | 3,990 | +100 | +2.6% | 43,800 |
1～
50
件表示中 / 3454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 | 363,000円 | +0.2% | -15.7% | 4.96% | 15.84倍 | 0.53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 |
| 大同メタ | 59,700円 | +10.8% | +44.4% | 1.68% | 23.45倍 | 0.43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 |
| ヨロズ | 98,100円 | +12.7% | +7.0% | 2.85% | - | 0.34倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
| 曙ブレーキ | 17,100円 | +8.0% | +68.4% | 0.00% | 6.53倍 | 0.48倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ＡＤＲで再建中 |
| 松屋Ｒ＆Ｄ | 71,600円 | +17.3% | +92.6% | 0.35% | 16.00倍 | 3.26倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
市場注目の銘柄
チャート関連のコラム
