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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 4,640 | 4,665 | 4,565 | 4,565 | -75 | -1.6% | 9,900 |
| 2025/07/04 | 4,625 | 4,685 | 4,600 | 4,640 | +25 | +0.5% | 10,400 |
| 2025/07/03 | 4,560 | 4,655 | 4,555 | 4,615 | +120 | +2.7% | 22,200 |
| 2025/07/02 | 4,515 | 4,575 | 4,485 | 4,495 | +10 | +0.2% | 13,200 |
| 2025/07/01 | 4,445 | 4,540 | 4,380 | 4,485 | +65 | +1.5% | 13,800 |
| 2025/06/30 | 4,480 | 4,570 | 4,420 | 4,420 | -75 | -1.7% | 13,700 |
| 2025/06/27 | 4,445 | 4,500 | 4,390 | 4,495 | +120 | +2.7% | 21,700 |
| 2025/06/26 | 4,430 | 4,440 | 4,325 | 4,375 | -75 | -1.7% | 27,700 |
| 2025/06/25 | 4,440 | 4,505 | 4,410 | 4,450 | +15 | +0.3% | 15,200 |
| 2025/06/24 | 4,525 | 4,525 | 4,405 | 4,435 | -35 | -0.8% | 8,900 |
| 2025/06/23 | 4,560 | 4,615 | 4,470 | 4,470 | -90 | -2% | 19,200 |
| 2025/06/20 | 4,570 | 4,585 | 4,525 | 4,560 | -10 | -0.2% | 14,500 |
| 2025/06/19 | 4,610 | 4,610 | 4,545 | 4,570 | -15 | -0.3% | 9,900 |
| 2025/06/18 | 4,550 | 4,610 | 4,535 | 4,585 | -5 | -0.1% | 17,100 |
| 2025/06/17 | 4,565 | 4,635 | 4,565 | 4,590 | -10 | -0.2% | 6,300 |
| 2025/06/16 | 4,565 | 4,630 | 4,565 | 4,600 | +20 | +0.4% | 8,800 |
| 2025/06/13 | 4,630 | 4,630 | 4,560 | 4,580 | -65 | -1.4% | 14,300 |
| 2025/06/12 | 4,620 | 4,665 | 4,590 | 4,645 | ±0 | ±0% | 10,500 |
| 2025/06/11 | 4,590 | 4,670 | 4,560 | 4,645 | +35 | +0.8% | 16,400 |
| 2025/06/10 | 4,645 | 4,660 | 4,590 | 4,610 | -40 | -0.9% | 22,900 |
| 2025/06/09 | 4,735 | 4,745 | 4,645 | 4,650 | -90 | -1.9% | 11,600 |
| 2025/06/06 | 4,600 | 4,770 | 4,600 | 4,740 | +150 | +3.3% | 16,900 |
| 2025/06/05 | 4,600 | 4,635 | 4,560 | 4,590 | -40 | -0.9% | 20,100 |
| 2025/06/04 | 4,685 | 4,725 | 4,630 | 4,630 | -10 | -0.2% | 7,200 |
| 2025/06/03 | 4,745 | 4,745 | 4,625 | 4,640 | -115 | -2.4% | 15,200 |
| 2025/06/02 | 4,790 | 4,830 | 4,755 | 4,755 | -40 | -0.8% | 8,100 |
| 2025/05/30 | 4,700 | 4,800 | 4,670 | 4,795 | +25 | +0.5% | 13,000 |
| 2025/05/29 | 4,820 | 4,835 | 4,760 | 4,770 | ±0 | ±0% | 14,200 |
| 2025/05/28 | 4,760 | 4,860 | 4,745 | 4,770 | +30 | +0.6% | 16,800 |
| 2025/05/27 | 4,740 | 4,785 | 4,725 | 4,740 | -20 | -0.4% | 12,500 |
| 2025/05/26 | 4,780 | 4,900 | 4,740 | 4,760 | -20 | -0.4% | 26,400 |
| 2025/05/23 | 4,785 | 4,835 | 4,770 | 4,780 | -5 | -0.1% | 14,800 |
| 2025/05/22 | 4,800 | 4,875 | 4,785 | 4,785 | -40 | -0.8% | 18,700 |
| 2025/05/21 | 4,790 | 4,875 | 4,790 | 4,825 | ±0 | ±0% | 24,600 |
| 2025/05/20 | 4,805 | 4,890 | 4,760 | 4,825 | +25 | +0.5% | 32,100 |
| 2025/05/19 | 4,775 | 4,890 | 4,770 | 4,800 | -15 | -0.3% | 25,300 |
| 2025/05/16 | 4,780 | 4,860 | 4,745 | 4,815 | -25 | -0.5% | 37,200 |
| 2025/05/15 | 4,805 | 4,880 | 4,770 | 4,840 | +35 | +0.7% | 38,600 |
| 2025/05/14 | 4,580 | 4,840 | 4,540 | 4,805 | +220 | +4.8% | 82,400 |
| 2025/05/13 | 4,300 | 4,625 | 4,300 | 4,585 | +635 | +16.1% | 162,100 |
| 2025/05/12 | 3,860 | 3,980 | 3,860 | 3,950 | +105 | +2.7% | 28,900 |
| 2025/05/09 | 3,835 | 3,885 | 3,795 | 3,845 | +40 | +1.1% | 30,700 |
| 2025/05/08 | 3,805 | 3,825 | 3,775 | 3,805 | -30 | -0.8% | 10,000 |
| 2025/05/07 | 3,825 | 3,850 | 3,770 | 3,835 | ±0 | ±0% | 15,400 |
| 2025/05/02 | 3,880 | 3,905 | 3,820 | 3,835 | -55 | -1.4% | 25,900 |
| 2025/05/01 | 3,805 | 3,940 | 3,795 | 3,890 | +55 | +1.4% | 26,600 |
| 2025/04/30 | 3,830 | 3,835 | 3,765 | 3,835 | +65 | +1.7% | 11,800 |
| 2025/04/28 | 3,785 | 3,820 | 3,725 | 3,770 | +5 | +0.1% | 17,400 |
| 2025/04/25 | 3,670 | 3,765 | 3,640 | 3,765 | +135 | +3.7% | 19,700 |
| 2025/04/24 | 3,680 | 3,710 | 3,610 | 3,630 | -45 | -1.2% | 20,500 |
1～
50
件表示中 / 3736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 | 456,500円 | -12.1% | -48.2% | 5.26% | 13.93倍 | 0.57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 |
| 日車輌 | 206,400円 | -3.5% | -19.1% | 1.94% | 5.05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 |
| 大同メタ | 63,700円 | -1.7% | +2.6% | 3.77% | 8.58倍 | 0.41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 |
| 曙ブレーキ | 10,500円 | -4.4% | - | 0.00% | - | 0.89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。事業再生ファンドが筆頭に |
| 三桜工 | 61,500円 | -7.9% | -13.0% | 4.55% | 12.23倍 | 0.50倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
市場注目の銘柄
チャート関連のコラム
