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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,875 | 3,960 | 3,855 | 3,890 | +5 | +0.1% | 15,000 |
| 2025/03/06 | 3,935 | 3,935 | 3,855 | 3,885 | -55 | -1.4% | 28,600 |
| 2025/03/05 | 3,780 | 3,965 | 3,745 | 3,940 | +160 | +4.2% | 24,900 |
| 2025/03/04 | 3,755 | 3,795 | 3,725 | 3,780 | -5 | -0.1% | 6,900 |
| 2025/03/03 | 3,750 | 3,820 | 3,745 | 3,785 | +70 | +1.9% | 19,700 |
| 2025/02/28 | 3,665 | 3,745 | 3,665 | 3,715 | +35 | +1% | 9,400 |
| 2025/02/27 | 3,605 | 3,685 | 3,535 | 3,680 | +75 | +2.1% | 9,200 |
| 2025/02/26 | 3,600 | 3,630 | 3,580 | 3,605 | +5 | +0.1% | 7,500 |
| 2025/02/25 | 3,530 | 3,635 | 3,530 | 3,600 | +15 | +0.4% | 11,300 |
| 2025/02/21 | 3,595 | 3,595 | 3,475 | 3,585 | -10 | -0.3% | 9,800 |
| 2025/02/20 | 3,590 | 3,595 | 3,545 | 3,595 | +15 | +0.4% | 7,200 |
| 2025/02/19 | 3,610 | 3,610 | 3,535 | 3,580 | -30 | -0.8% | 9,000 |
| 2025/02/18 | 3,655 | 3,655 | 3,605 | 3,610 | -20 | -0.6% | 10,100 |
| 2025/02/17 | 3,655 | 3,655 | 3,610 | 3,630 | -30 | -0.8% | 3,500 |
| 2025/02/14 | 3,710 | 3,750 | 3,515 | 3,660 | +5 | +0.1% | 29,300 |
| 2025/02/13 | 3,650 | 3,695 | 3,640 | 3,655 | +20 | +0.6% | 8,700 |
| 2025/02/12 | 3,650 | 3,650 | 3,610 | 3,635 | +35 | +1% | 2,900 |
| 2025/02/10 | 3,590 | 3,625 | 3,580 | 3,600 | -15 | -0.4% | 3,600 |
| 2025/02/07 | 3,615 | 3,635 | 3,590 | 3,615 | +25 | +0.7% | 3,400 |
| 2025/02/06 | 3,615 | 3,615 | 3,555 | 3,590 | +15 | +0.4% | 7,000 |
| 2025/02/05 | 3,620 | 3,665 | 3,540 | 3,575 | ±0 | ±0% | 13,200 |
| 2025/02/04 | 3,580 | 3,665 | 3,510 | 3,575 | -50 | -1.4% | 22,400 |
| 2025/02/03 | 3,615 | 3,670 | 3,580 | 3,625 | +10 | +0.3% | 30,400 |
| 2025/01/31 | 3,585 | 3,635 | 3,575 | 3,615 | +35 | +1% | 6,900 |
| 2025/01/30 | 3,570 | 3,645 | 3,540 | 3,580 | +10 | +0.3% | 10,900 |
| 2025/01/29 | 3,615 | 3,615 | 3,550 | 3,570 | -15 | -0.4% | 13,000 |
| 2025/01/28 | 3,565 | 3,625 | 3,550 | 3,585 | +30 | +0.8% | 11,000 |
| 2025/01/27 | 3,500 | 3,555 | 3,500 | 3,555 | +65 | +1.9% | 6,100 |
| 2025/01/24 | 3,425 | 3,500 | 3,425 | 3,490 | +65 | +1.9% | 15,300 |
| 2025/01/23 | 3,450 | 3,460 | 3,410 | 3,425 | -25 | -0.7% | 7,900 |
| 2025/01/22 | 3,465 | 3,470 | 3,440 | 3,450 | +5 | +0.1% | 3,700 |
| 2025/01/21 | 3,455 | 3,475 | 3,435 | 3,445 | -25 | -0.7% | 5,000 |
| 2025/01/20 | 3,440 | 3,510 | 3,440 | 3,470 | +35 | +1% | 5,600 |
| 2025/01/17 | 3,460 | 3,460 | 3,415 | 3,435 | -40 | -1.2% | 12,100 |
| 2025/01/16 | 3,510 | 3,510 | 3,460 | 3,475 | -40 | -1.1% | 9,400 |
| 2025/01/15 | 3,525 | 3,535 | 3,510 | 3,515 | -10 | -0.3% | 4,200 |
| 2025/01/14 | 3,580 | 3,600 | 3,515 | 3,525 | -55 | -1.5% | 9,600 |
| 2025/01/10 | 3,595 | 3,635 | 3,580 | 3,580 | -45 | -1.2% | 13,500 |
| 2025/01/09 | 3,685 | 3,700 | 3,600 | 3,625 | -40 | -1.1% | 9,900 |
| 2025/01/08 | 3,710 | 3,720 | 3,655 | 3,665 | -45 | -1.2% | 5,000 |
| 2025/01/07 | 3,720 | 3,750 | 3,690 | 3,710 | +50 | +1.4% | 7,400 |
| 2025/01/06 | 3,745 | 3,745 | 3,650 | 3,660 | -45 | -1.2% | 8,100 |
| 2024/12/30 | 3,720 | 3,730 | 3,680 | 3,705 | +30 | +0.8% | 12,500 |
| 2024/12/27 | 3,655 | 3,675 | 3,650 | 3,675 | +10 | +0.3% | 9,000 |
| 2024/12/26 | 3,600 | 3,670 | 3,600 | 3,665 | +55 | +1.5% | 14,100 |
| 2024/12/25 | 3,610 | 3,610 | 3,525 | 3,610 | +45 | +1.3% | 8,600 |
| 2024/12/24 | 3,600 | 3,605 | 3,550 | 3,565 | -45 | -1.2% | 6,500 |
| 2024/12/23 | 3,540 | 3,660 | 3,540 | 3,610 | +70 | +2% | 13,900 |
| 2024/12/20 | 3,575 | 3,605 | 3,525 | 3,540 | -25 | -0.7% | 9,000 |
| 2024/12/19 | 3,495 | 3,585 | 3,480 | 3,565 | ±0 | ±0% | 5,300 |
51～
100
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
