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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 2024/12/18 | 3,545 | 3,565 | 3,545 | 3,565 | -25 | -0.7% | 1,200 |
| 2024/12/17 | 3,585 | 3,625 | 3,560 | 3,590 | ±0 | ±0% | 11,000 |
| 2024/12/16 | 3,590 | 3,655 | 3,590 | 3,590 | -25 | -0.7% | 11,300 |
| 2024/12/13 | 3,585 | 3,620 | 3,585 | 3,615 | +30 | +0.8% | 10,800 |
| 2024/12/12 | 3,560 | 3,640 | 3,560 | 3,585 | +25 | +0.7% | 15,300 |
| 2024/12/11 | 3,530 | 3,560 | 3,520 | 3,560 | +45 | +1.3% | 10,900 |
| 2024/12/10 | 3,525 | 3,550 | 3,490 | 3,515 | +10 | +0.3% | 10,000 |
| 2024/12/09 | 3,460 | 3,550 | 3,460 | 3,505 | +35 | +1% | 7,800 |
| 2024/12/06 | 3,340 | 3,480 | 3,340 | 3,470 | +60 | +1.8% | 14,100 |
| 2024/12/05 | 3,395 | 3,440 | 3,390 | 3,410 | +30 | +0.9% | 9,400 |
| 2024/12/04 | 3,395 | 3,395 | 3,355 | 3,380 | -20 | -0.6% | 4,300 |
| 2024/12/03 | 3,400 | 3,425 | 3,365 | 3,400 | ±0 | ±0% | 8,100 |
| 2024/12/02 | 3,415 | 3,430 | 3,400 | 3,400 | -30 | -0.9% | 6,800 |
| 2024/11/29 | 3,460 | 3,460 | 3,430 | 3,430 | -30 | -0.9% | 1,900 |
| 2024/11/28 | 3,450 | 3,475 | 3,435 | 3,460 | +10 | +0.3% | 6,900 |
| 2024/11/27 | 3,470 | 3,485 | 3,415 | 3,450 | -20 | -0.6% | 9,200 |
| 2024/11/26 | 3,465 | 3,470 | 3,415 | 3,470 | +5 | +0.1% | 6,800 |
| 2024/11/25 | 3,505 | 3,505 | 3,465 | 3,465 | ±0 | ±0% | 5,400 |
101～
150
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
