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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 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 |
| 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 |
51～
100
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
