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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/23 | 3,755 | 3,815 | 3,675 | 3,675 | +50 | +1.4% | 51,400 |
| 2025/04/22 | 3,645 | 3,725 | 3,550 | 3,625 | +330 | +10% | 144,800 |
| 2025/04/21 | 3,345 | 3,370 | 3,290 | 3,295 | -65 | -1.9% | 13,500 |
| 2025/04/18 | 3,255 | 3,365 | 3,250 | 3,360 | +135 | +4.2% | 13,900 |
| 2025/04/17 | 3,140 | 3,225 | 3,140 | 3,225 | +70 | +2.2% | 6,200 |
| 2025/04/16 | 3,165 | 3,185 | 3,140 | 3,155 | -5 | -0.2% | 9,300 |
| 2025/04/15 | 3,120 | 3,195 | 3,120 | 3,160 | +75 | +2.4% | 8,800 |
| 2025/04/14 | 3,185 | 3,205 | 3,075 | 3,085 | -65 | -2.1% | 15,400 |
| 2025/04/11 | 3,005 | 3,150 | 2,940 | 3,150 | +25 | +0.8% | 18,700 |
| 2025/04/10 | 3,220 | 3,230 | 3,005 | 3,125 | +316 | +11.2% | 21,500 |
| 2025/04/09 | 2,870 | 2,919 | 2,766 | 2,809 | -98 | -3.4% | 26,400 |
| 2025/04/08 | 2,778 | 2,985 | 2,778 | 2,907 | +179 | +6.6% | 18,400 |
| 2025/04/07 | 2,690 | 2,885 | 2,690 | 2,728 | -307 | -10.1% | 18,500 |
| 2025/04/04 | 3,340 | 3,340 | 2,903 | 3,035 | -435 | -12.5% | 61,800 |
| 2025/04/03 | 3,520 | 3,530 | 3,445 | 3,470 | -190 | -5.2% | 18,100 |
| 2025/04/02 | 3,685 | 3,700 | 3,645 | 3,660 | -25 | -0.7% | 8,300 |
| 2025/04/01 | 3,655 | 3,760 | 3,655 | 3,685 | +30 | +0.8% | 8,700 |
| 2025/03/31 | 3,700 | 3,725 | 3,600 | 3,655 | -115 | -3.1% | 14,700 |
| 2025/03/28 | 3,790 | 3,790 | 3,730 | 3,770 | -130 | -3.3% | 11,600 |
| 2025/03/27 | 3,900 | 3,900 | 3,815 | 3,900 | -10 | -0.3% | 16,500 |
| 2025/03/26 | 3,915 | 3,925 | 3,800 | 3,910 | +15 | +0.4% | 15,700 |
| 2025/03/25 | 3,910 | 3,940 | 3,890 | 3,895 | -5 | -0.1% | 4,700 |
| 2025/03/24 | 3,955 | 3,985 | 3,880 | 3,900 | -20 | -0.5% | 15,300 |
| 2025/03/21 | 3,980 | 4,005 | 3,920 | 3,920 | -55 | -1.4% | 19,700 |
| 2025/03/19 | 3,965 | 3,985 | 3,955 | 3,975 | +5 | +0.1% | 5,800 |
| 2025/03/18 | 3,935 | 3,990 | 3,935 | 3,970 | +35 | +0.9% | 14,600 |
| 2025/03/17 | 3,920 | 3,955 | 3,895 | 3,935 | +5 | +0.1% | 9,400 |
| 2025/03/14 | 3,930 | 3,990 | 3,890 | 3,930 | ±0 | ±0% | 12,200 |
| 2025/03/13 | 3,875 | 3,945 | 3,875 | 3,930 | +50 | +1.3% | 8,300 |
| 2025/03/12 | 3,860 | 3,915 | 3,860 | 3,880 | -15 | -0.4% | 6,800 |
| 2025/03/11 | 3,820 | 3,920 | 3,815 | 3,895 | +5 | +0.1% | 10,500 |
| 2025/03/10 | 3,890 | 3,900 | 3,875 | 3,890 | ±0 | ±0% | 5,200 |
1～
50
件表示中 / 3704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 | 478,500円 | -12.1% | -48.2% | 5.02% | 15.15倍 | 0.62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 |
| ユニプレス | 96,600円 | -16.7% | -41.4% | 6.21% | 17.11倍 | 0.32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 | 252,500円 | -9.6% | +3.1% | 2.85% | 8.91倍 | 0.37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 |
| 日車輌 | 204,000円 | -3.5% | -19.1% | 1.96% | 4.99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 | 61,200円 | -1.7% | +2.6% | 3.92% | 8.24倍 | 0.40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
