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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,575 | 3,575 | 3,450 | 3,450 | -20 | -0.6% | 11,600 |
| 2024/10/04 | 3,505 | 3,505 | 3,450 | 3,470 | +20 | +0.6% | 4,900 |
| 2024/10/03 | 3,510 | 3,515 | 3,440 | 3,450 | +10 | +0.3% | 11,400 |
| 2024/10/02 | 3,435 | 3,480 | 3,410 | 3,440 | -40 | -1.1% | 10,600 |
| 2024/10/01 | 3,465 | 3,495 | 3,445 | 3,480 | +70 | +2.1% | 9,600 |
| 2024/09/30 | 3,495 | 3,505 | 3,405 | 3,410 | -210 | -5.8% | 30,100 |
| 2024/09/27 | 3,655 | 3,655 | 3,545 | 3,620 | -125 | -3.3% | 16,800 |
| 2024/09/26 | 3,720 | 3,745 | 3,660 | 3,745 | +55 | +1.5% | 18,400 |
| 2024/09/25 | 3,715 | 3,720 | 3,660 | 3,690 | -15 | -0.4% | 8,100 |
| 2024/09/24 | 3,775 | 3,785 | 3,680 | 3,705 | -20 | -0.5% | 14,100 |
| 2024/09/20 | 3,740 | 3,765 | 3,710 | 3,725 | +45 | +1.2% | 17,500 |
| 2024/09/19 | 3,650 | 3,720 | 3,640 | 3,680 | +95 | +2.6% | 18,300 |
| 2024/09/18 | 3,540 | 3,610 | 3,540 | 3,585 | +65 | +1.8% | 13,500 |
| 2024/09/17 | 3,505 | 3,565 | 3,445 | 3,520 | +50 | +1.4% | 17,300 |
| 2024/09/13 | 3,440 | 3,485 | 3,405 | 3,470 | +5 | +0.1% | 17,800 |
| 2024/09/12 | 3,520 | 3,545 | 3,445 | 3,465 | +60 | +1.8% | 22,200 |
| 2024/09/11 | 3,550 | 3,550 | 3,365 | 3,405 | -145 | -4.1% | 25,800 |
| 2024/09/10 | 3,630 | 3,660 | 3,530 | 3,550 | -60 | -1.7% | 24,500 |
| 2024/09/09 | 3,575 | 3,620 | 3,505 | 3,610 | -40 | -1.1% | 19,900 |
| 2024/09/06 | 3,740 | 3,755 | 3,605 | 3,650 | -105 | -2.8% | 23,200 |
| 2024/09/05 | 3,700 | 3,790 | 3,685 | 3,755 | +55 | +1.5% | 18,600 |
| 2024/09/04 | 3,735 | 3,790 | 3,690 | 3,700 | -140 | -3.6% | 27,700 |
| 2024/09/03 | 3,875 | 3,895 | 3,820 | 3,840 | ±0 | ±0% | 15,500 |
| 2024/09/02 | 3,840 | 3,870 | 3,810 | 3,840 | +55 | +1.5% | 19,000 |
| 2024/08/30 | 3,785 | 3,820 | 3,760 | 3,785 | ±0 | ±0% | 14,200 |
| 2024/08/29 | 3,720 | 3,790 | 3,715 | 3,785 | +95 | +2.6% | 19,100 |
| 2024/08/28 | 3,650 | 3,715 | 3,620 | 3,690 | +40 | +1.1% | 12,500 |
| 2024/08/27 | 3,595 | 3,675 | 3,595 | 3,650 | +55 | +1.5% | 16,100 |
| 2024/08/26 | 3,595 | 3,655 | 3,565 | 3,595 | -10 | -0.3% | 19,300 |
| 2024/08/23 | 3,555 | 3,610 | 3,530 | 3,605 | +105 | +3% | 16,500 |
| 2024/08/22 | 3,570 | 3,570 | 3,490 | 3,500 | -5 | -0.1% | 12,300 |
| 2024/08/21 | 3,475 | 3,545 | 3,470 | 3,505 | +10 | +0.3% | 15,400 |
| 2024/08/20 | 3,520 | 3,550 | 3,495 | 3,495 | +45 | +1.3% | 16,900 |
| 2024/08/19 | 3,475 | 3,585 | 3,450 | 3,450 | -80 | -2.3% | 18,800 |
| 2024/08/16 | 3,530 | 3,540 | 3,485 | 3,530 | +75 | +2.2% | 18,300 |
| 2024/08/15 | 3,430 | 3,525 | 3,385 | 3,455 | +80 | +2.4% | 23,300 |
| 2024/08/14 | 3,345 | 3,395 | 3,315 | 3,375 | +50 | +1.5% | 33,600 |
| 2024/08/13 | 3,335 | 3,360 | 3,260 | 3,325 | +45 | +1.4% | 27,500 |
| 2024/08/09 | 3,210 | 3,310 | 3,160 | 3,280 | +180 | +5.8% | 27,800 |
| 2024/08/08 | 3,100 | 3,205 | 3,030 | 3,100 | -40 | -1.3% | 31,900 |
| 2024/08/07 | 3,240 | 3,295 | 3,060 | 3,140 | -30 | -0.9% | 39,100 |
| 2024/08/06 | 3,020 | 3,170 | 3,020 | 3,170 | +504 | +18.9% | 29,200 |
| 2024/08/05 | 3,145 | 3,145 | 2,665 | 2,666 | -699 | -20.8% | 56,400 |
| 2024/08/02 | 3,550 | 3,555 | 3,365 | 3,365 | -250 | -6.9% | 32,600 |
| 2024/08/01 | 3,735 | 3,735 | 3,615 | 3,615 | -115 | -3.1% | 16,500 |
| 2024/07/31 | 3,670 | 3,740 | 3,660 | 3,730 | +35 | +0.9% | 13,000 |
| 2024/07/30 | 3,715 | 3,715 | 3,680 | 3,695 | -35 | -0.9% | 8,500 |
| 2024/07/29 | 3,730 | 3,735 | 3,655 | 3,730 | +120 | +3.3% | 22,600 |
| 2024/07/26 | 3,655 | 3,675 | 3,610 | 3,610 | -30 | -0.8% | 12,200 |
| 2024/07/25 | 3,645 | 3,670 | 3,610 | 3,640 | -40 | -1.1% | 19,000 |
151～
200
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
