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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 7,630 | 7,690 | 7,540 | 7,600 | -40 | -0.5% | 54,400 |
| 2025/09/17 | 7,300 | 7,640 | 7,030 | 7,640 | +990 | +14.9% | 193,000 |
| 2025/09/16 | 6,570 | 6,680 | 6,530 | 6,650 | +50 | +0.8% | 36,800 |
| 2025/09/12 | 6,640 | 6,640 | 6,570 | 6,600 | -40 | -0.6% | 8,400 |
| 2025/09/11 | 6,670 | 6,670 | 6,550 | 6,640 | -10 | -0.2% | 9,800 |
| 2025/09/10 | 6,640 | 6,720 | 6,550 | 6,650 | -30 | -0.4% | 10,400 |
| 2025/09/09 | 6,860 | 6,870 | 6,640 | 6,680 | -130 | -1.9% | 31,200 |
| 2025/09/08 | 6,890 | 6,890 | 6,720 | 6,810 | -60 | -0.9% | 17,400 |
| 2025/09/05 | 6,560 | 6,890 | 6,560 | 6,870 | +300 | +4.6% | 34,100 |
| 2025/09/04 | 6,680 | 6,740 | 6,510 | 6,570 | -70 | -1.1% | 15,400 |
| 2025/09/03 | 6,610 | 6,790 | 6,590 | 6,640 | -30 | -0.4% | 18,800 |
| 2025/09/02 | 6,630 | 6,800 | 6,630 | 6,670 | +40 | +0.6% | 23,800 |
| 2025/09/01 | 6,670 | 6,740 | 6,570 | 6,630 | -140 | -2.1% | 28,500 |
| 2025/08/29 | 6,740 | 6,900 | 6,680 | 6,770 | -20 | -0.3% | 26,200 |
| 2025/08/28 | 6,890 | 7,020 | 6,730 | 6,790 | -150 | -2.2% | 20,700 |
| 2025/08/27 | 6,780 | 6,980 | 6,700 | 6,940 | +120 | +1.8% | 31,700 |
| 2025/08/26 | 6,900 | 6,960 | 6,820 | 6,820 | -230 | -3.3% | 29,200 |
| 2025/08/25 | 7,180 | 7,290 | 7,020 | 7,050 | -230 | -3.2% | 30,500 |
| 2025/08/22 | 7,330 | 7,430 | 7,210 | 7,280 | -90 | -1.2% | 24,400 |
| 2025/08/21 | 7,450 | 7,450 | 7,360 | 7,370 | -80 | -1.1% | 19,100 |
| 2025/08/20 | 7,220 | 7,460 | 7,100 | 7,450 | +230 | +3.2% | 45,600 |
| 2025/08/19 | 7,120 | 7,230 | 7,070 | 7,220 | +70 | +1% | 20,500 |
| 2025/08/18 | 7,150 | 7,240 | 7,120 | 7,150 | -20 | -0.3% | 21,800 |
| 2025/08/15 | 6,740 | 7,170 | 6,740 | 7,170 | +410 | +6.1% | 66,500 |
| 2025/08/14 | 6,750 | 6,880 | 6,750 | 6,760 | +10 | +0.1% | 35,600 |
| 2025/08/13 | 6,690 | 6,770 | 6,670 | 6,750 | +60 | +0.9% | 21,300 |
| 2025/08/12 | 6,650 | 6,730 | 6,650 | 6,690 | +20 | +0.3% | 31,500 |
| 2025/08/08 | 6,570 | 6,750 | 6,570 | 6,670 | +80 | +1.2% | 47,700 |
| 2025/08/07 | 6,500 | 6,800 | 6,450 | 6,590 | +40 | +0.6% | 88,300 |
| 2025/08/06 | 6,150 | 6,550 | 6,100 | 6,550 | +900 | +15.9% | 179,800 |
| 2025/08/05 | 5,650 | 5,650 | 5,650 | 5,650 | +705 | +14.3% | 12,100 |
| 2025/08/04 | 4,945 | 5,000 | 4,895 | 4,945 | -75 | -1.5% | 18,100 |
| 2025/08/01 | 4,925 | 5,070 | 4,925 | 5,020 | +85 | +1.7% | 16,300 |
| 2025/07/31 | 4,960 | 4,985 | 4,935 | 4,935 | -40 | -0.8% | 8,300 |
| 2025/07/30 | 4,920 | 5,000 | 4,920 | 4,975 | -45 | -0.9% | 11,400 |
| 2025/07/29 | 4,910 | 5,040 | 4,910 | 5,020 | +70 | +1.4% | 12,700 |
| 2025/07/28 | 4,895 | 4,985 | 4,855 | 4,950 | +5 | +0.1% | 18,000 |
| 2025/07/25 | 4,930 | 5,070 | 4,910 | 4,945 | +85 | +1.7% | 35,800 |
| 2025/07/24 | 4,810 | 4,925 | 4,810 | 4,860 | +50 | +1% | 25,200 |
| 2025/07/23 | 4,505 | 4,840 | 4,505 | 4,810 | +275 | +6.1% | 35,200 |
| 2025/07/22 | 4,525 | 4,585 | 4,480 | 4,535 | +45 | +1% | 13,600 |
| 2025/07/18 | 4,590 | 4,650 | 4,490 | 4,490 | -140 | -3% | 15,600 |
| 2025/07/17 | 4,690 | 4,690 | 4,625 | 4,630 | -60 | -1.3% | 9,400 |
| 2025/07/16 | 4,770 | 4,800 | 4,675 | 4,690 | -10 | -0.2% | 14,300 |
| 2025/07/15 | 4,740 | 4,765 | 4,670 | 4,700 | +15 | +0.3% | 28,100 |
| 2025/07/14 | 4,730 | 4,820 | 4,655 | 4,685 | ±0 | ±0% | 18,600 |
| 2025/07/11 | 4,715 | 4,760 | 4,650 | 4,685 | -35 | -0.7% | 14,600 |
| 2025/07/10 | 4,650 | 4,775 | 4,645 | 4,720 | +90 | +1.9% | 33,500 |
| 2025/07/09 | 4,650 | 4,650 | 4,565 | 4,630 | -45 | -1% | 18,000 |
| 2025/07/08 | 4,570 | 4,720 | 4,570 | 4,675 | +110 | +2.4% | 22,800 |
1～
50
件表示中 / 3786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 | 760,000円 | -5.2% | -9.9% | 3.16% | 11.21倍 | 0.92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 | 88,400円 | +129.9% | - | 0.00% | - | 19.40倍 |
|
顧客向け小型衛星の開発・運用や、自社衛星で撮影した画像データの提供・分析サービス等展開 |
| ユニプレス | 124,300円 | -16.7% | -41.4% | 4.83% | 22.17倍 | 0.42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 | 305,500円 | -9.6% | +3.1% | 0.00% | 10.78倍 | 0.44倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。インド部品大手が２６年１月下旬からＴＯＢ開始へ |
| 大同メタ | 94,600円 | -1.7% | +2.6% | 2.54% | 12.66倍 | 0.61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約４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
