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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,715 | 3,740 | 3,670 | 3,680 | -40 | -1.1% | 11,700 |
| 2024/07/23 | 3,695 | 3,760 | 3,695 | 3,720 | +35 | +0.9% | 6,700 |
| 2024/07/22 | 3,775 | 3,785 | 3,685 | 3,685 | -60 | -1.6% | 14,600 |
| 2024/07/19 | 3,785 | 3,785 | 3,725 | 3,745 | -50 | -1.3% | 9,700 |
| 2024/07/18 | 3,795 | 3,835 | 3,790 | 3,795 | -60 | -1.6% | 9,100 |
| 2024/07/17 | 3,825 | 3,875 | 3,795 | 3,855 | +65 | +1.7% | 24,800 |
| 2024/07/16 | 3,720 | 3,790 | 3,700 | 3,790 | +115 | +3.1% | 25,000 |
| 2024/07/12 | 3,655 | 3,700 | 3,650 | 3,675 | -20 | -0.5% | 11,000 |
| 2024/07/11 | 3,680 | 3,695 | 3,640 | 3,695 | +70 | +1.9% | 8,400 |
| 2024/07/10 | 3,650 | 3,675 | 3,620 | 3,625 | -20 | -0.5% | 16,600 |
| 2024/07/09 | 3,680 | 3,680 | 3,605 | 3,645 | +35 | +1% | 11,200 |
| 2024/07/08 | 3,630 | 3,670 | 3,610 | 3,610 | -35 | -1% | 14,900 |
| 2024/07/05 | 3,705 | 3,710 | 3,635 | 3,645 | -60 | -1.6% | 13,500 |
| 2024/07/04 | 3,680 | 3,720 | 3,670 | 3,705 | +20 | +0.5% | 9,200 |
| 2024/07/03 | 3,680 | 3,725 | 3,670 | 3,685 | -5 | -0.1% | 6,400 |
| 2024/07/02 | 3,700 | 3,720 | 3,690 | 3,690 | -20 | -0.5% | 11,000 |
| 2024/07/01 | 3,740 | 3,750 | 3,695 | 3,710 | -20 | -0.5% | 14,000 |
| 2024/06/28 | 3,745 | 3,755 | 3,680 | 3,730 | ±0 | ±0% | 10,700 |
| 2024/06/27 | 3,665 | 3,730 | 3,665 | 3,730 | +65 | +1.8% | 15,600 |
| 2024/06/26 | 3,660 | 3,665 | 3,620 | 3,665 | +10 | +0.3% | 8,300 |
| 2024/06/25 | 3,655 | 3,690 | 3,655 | 3,655 | +15 | +0.4% | 8,500 |
| 2024/06/24 | 3,635 | 3,650 | 3,615 | 3,640 | +30 | +0.8% | 12,300 |
| 2024/06/21 | 3,615 | 3,670 | 3,610 | 3,610 | +20 | +0.6% | 12,900 |
| 2024/06/20 | 3,495 | 3,615 | 3,495 | 3,590 | +90 | +2.6% | 36,600 |
| 2024/06/19 | 3,535 | 3,560 | 3,470 | 3,500 | -35 | -1% | 19,900 |
| 2024/06/18 | 3,515 | 3,560 | 3,510 | 3,535 | +70 | +2% | 14,100 |
| 2024/06/17 | 3,550 | 3,550 | 3,465 | 3,465 | -85 | -2.4% | 21,400 |
| 2024/06/14 | 3,530 | 3,585 | 3,530 | 3,550 | +40 | +1.1% | 18,800 |
| 2024/06/13 | 3,570 | 3,570 | 3,510 | 3,510 | -75 | -2.1% | 10,000 |
| 2024/06/12 | 3,565 | 3,600 | 3,560 | 3,585 | +10 | +0.3% | 10,500 |
| 2024/06/11 | 3,570 | 3,600 | 3,555 | 3,575 | ±0 | ±0% | 10,900 |
| 2024/06/10 | 3,530 | 3,600 | 3,530 | 3,575 | +40 | +1.1% | 15,600 |
| 2024/06/07 | 3,510 | 3,555 | 3,505 | 3,535 | +25 | +0.7% | 18,900 |
| 2024/06/06 | 3,600 | 3,620 | 3,510 | 3,510 | -45 | -1.3% | 14,400 |
| 2024/06/05 | 3,620 | 3,620 | 3,555 | 3,555 | -65 | -1.8% | 10,700 |
| 2024/06/04 | 3,625 | 3,670 | 3,620 | 3,620 | -45 | -1.2% | 9,900 |
| 2024/06/03 | 3,670 | 3,685 | 3,630 | 3,665 | +45 | +1.2% | 8,500 |
| 2024/05/31 | 3,545 | 3,635 | 3,520 | 3,620 | +60 | +1.7% | 15,700 |
| 2024/05/30 | 3,525 | 3,560 | 3,505 | 3,560 | +10 | +0.3% | 22,100 |
| 2024/05/29 | 3,580 | 3,585 | 3,545 | 3,550 | -30 | -0.8% | 15,100 |
| 2024/05/28 | 3,615 | 3,620 | 3,580 | 3,580 | -35 | -1% | 11,100 |
| 2024/05/27 | 3,620 | 3,620 | 3,580 | 3,615 | +10 | +0.3% | 12,100 |
| 2024/05/24 | 3,615 | 3,645 | 3,605 | 3,605 | -35 | -1% | 8,000 |
| 2024/05/23 | 3,660 | 3,710 | 3,595 | 3,640 | -20 | -0.5% | 17,400 |
| 2024/05/22 | 3,770 | 3,770 | 3,660 | 3,660 | -125 | -3.3% | 12,100 |
| 2024/05/21 | 3,760 | 3,795 | 3,725 | 3,785 | +20 | +0.5% | 16,000 |
| 2024/05/20 | 3,735 | 3,805 | 3,735 | 3,765 | +30 | +0.8% | 25,700 |
| 2024/05/17 | 3,610 | 3,735 | 3,580 | 3,735 | +105 | +2.9% | 20,600 |
| 2024/05/16 | 3,635 | 3,635 | 3,570 | 3,630 | +30 | +0.8% | 21,600 |
| 2024/05/15 | 3,645 | 3,645 | 3,570 | 3,600 | -30 | -0.8% | 38,000 |
201～
250
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
