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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,790 | 3,840 | 3,790 | 3,795 | +20 | +0.5% | 25,200 |
| 2024/02/22 | 3,800 | 3,825 | 3,775 | 3,775 | +5 | +0.1% | 22,000 |
| 2024/02/21 | 3,820 | 3,840 | 3,765 | 3,770 | -80 | -2.1% | 27,600 |
| 2024/02/20 | 3,855 | 3,915 | 3,850 | 3,850 | -5 | -0.1% | 18,300 |
| 2024/02/19 | 3,845 | 3,860 | 3,805 | 3,855 | ±0 | ±0% | 16,700 |
| 2024/02/16 | 3,855 | 3,915 | 3,850 | 3,855 | +35 | +0.9% | 31,200 |
| 2024/02/15 | 3,925 | 3,945 | 3,805 | 3,820 | -80 | -2.1% | 36,500 |
| 2024/02/14 | 3,825 | 3,900 | 3,785 | 3,900 | +75 | +2% | 31,600 |
| 2024/02/13 | 3,770 | 3,825 | 3,735 | 3,825 | +60 | +1.6% | 38,300 |
| 2024/02/09 | 3,770 | 3,895 | 3,765 | 3,765 | +15 | +0.4% | 51,100 |
| 2024/02/08 | 3,790 | 3,835 | 3,725 | 3,750 | -25 | -0.7% | 46,100 |
| 2024/02/07 | 3,675 | 3,795 | 3,630 | 3,775 | +80 | +2.2% | 80,900 |
| 2024/02/06 | 3,675 | 3,755 | 3,545 | 3,695 | -95 | -2.5% | 175,500 |
| 2024/02/05 | 3,775 | 3,845 | 3,725 | 3,790 | +145 | +4% | 134,800 |
| 2024/02/02 | 3,635 | 3,695 | 3,570 | 3,645 | +40 | +1.1% | 33,500 |
| 2024/02/01 | 3,595 | 3,635 | 3,575 | 3,605 | -15 | -0.4% | 27,100 |
| 2024/01/31 | 3,580 | 3,620 | 3,550 | 3,620 | +45 | +1.3% | 25,700 |
| 2024/01/30 | 3,700 | 3,700 | 3,575 | 3,575 | -120 | -3.2% | 43,000 |
| 2024/01/29 | 3,620 | 3,700 | 3,620 | 3,695 | +110 | +3.1% | 32,000 |
| 2024/01/26 | 3,600 | 3,630 | 3,545 | 3,585 | -50 | -1.4% | 29,100 |
| 2024/01/25 | 3,535 | 3,635 | 3,535 | 3,635 | +115 | +3.3% | 34,200 |
| 2024/01/24 | 3,490 | 3,520 | 3,475 | 3,520 | +20 | +0.6% | 18,100 |
| 2024/01/23 | 3,510 | 3,535 | 3,485 | 3,500 | -20 | -0.6% | 14,800 |
| 2024/01/22 | 3,490 | 3,530 | 3,490 | 3,520 | +30 | +0.9% | 16,400 |
| 2024/01/19 | 3,540 | 3,555 | 3,465 | 3,490 | +5 | +0.1% | 30,400 |
| 2024/01/18 | 3,400 | 3,550 | 3,400 | 3,485 | +100 | +3% | 52,200 |
| 2024/01/17 | 3,430 | 3,485 | 3,385 | 3,385 | -60 | -1.7% | 31,100 |
| 2024/01/16 | 3,445 | 3,470 | 3,415 | 3,445 | ±0 | ±0% | 22,600 |
| 2024/01/15 | 3,410 | 3,445 | 3,380 | 3,445 | +70 | +2.1% | 24,100 |
| 2024/01/12 | 3,420 | 3,435 | 3,350 | 3,375 | -70 | -2% | 31,800 |
| 2024/01/11 | 3,395 | 3,490 | 3,390 | 3,445 | +120 | +3.6% | 61,200 |
| 2024/01/10 | 3,350 | 3,370 | 3,310 | 3,325 | +35 | +1.1% | 54,200 |
| 2024/01/09 | 3,190 | 3,290 | 3,170 | 3,290 | +140 | +4.4% | 55,700 |
| 2024/01/05 | 3,160 | 3,170 | 3,140 | 3,150 | +5 | +0.2% | 11,900 |
| 2024/01/04 | 3,100 | 3,160 | 3,085 | 3,145 | +60 | +1.9% | 19,200 |
| 2023/12/29 | 3,060 | 3,100 | 3,050 | 3,085 | +25 | +0.8% | 13,400 |
| 2023/12/28 | 3,065 | 3,080 | 3,035 | 3,060 | -15 | -0.5% | 32,700 |
| 2023/12/27 | 3,015 | 3,075 | 3,000 | 3,075 | +60 | +2% | 23,300 |
| 2023/12/26 | 2,990 | 3,015 | 2,977 | 3,015 | +10 | +0.3% | 18,200 |
| 2023/12/25 | 3,065 | 3,065 | 2,990 | 3,005 | -30 | -1% | 18,500 |
| 2023/12/22 | 2,979 | 3,035 | 2,963 | 3,035 | +38 | +1.3% | 14,600 |
| 2023/12/21 | 2,995 | 3,040 | 2,985 | 2,997 | -48 | -1.6% | 18,700 |
| 2023/12/20 | 2,979 | 3,055 | 2,979 | 3,045 | +71 | +2.4% | 21,300 |
| 2023/12/19 | 2,959 | 2,989 | 2,935 | 2,974 | +2 | +0.1% | 17,100 |
| 2023/12/18 | 2,948 | 2,980 | 2,917 | 2,972 | +6 | +0.2% | 28,500 |
| 2023/12/15 | 2,971 | 3,000 | 2,950 | 2,966 | -19 | -0.6% | 29,200 |
| 2023/12/14 | 3,055 | 3,060 | 2,985 | 2,985 | -90 | -2.9% | 36,500 |
| 2023/12/13 | 3,040 | 3,105 | 3,035 | 3,075 | +30 | +1% | 30,900 |
| 2023/12/12 | 3,070 | 3,075 | 3,035 | 3,045 | +15 | +0.5% | 15,600 |
| 2023/12/11 | 3,035 | 3,050 | 2,999 | 3,030 | +45 | +1.5% | 33,900 |
51～
100
件表示中 / 3452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 | 374,000円 | +5.8% | +116.0% | 4.81% | 18.83倍 | 0.54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 |
| ジャムコ | 117,300円 | +35.9% | +2.0% | 0.00% | 21.86倍 | 2.22倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。航空会社向けギャレー（厨房設備）でも世界大手 |
| 大同メタ | 60,200円 | +10.8% | +44.4% | 1.66% | 23.64倍 | 0.44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 |
| ヨロズ | 97,700円 | +12.7% | +7.0% | 2.87% | - | 0.34倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
| 曙ブレーキ | 15,900円 | +8.7% | +2.0% | 0.00% | - | 0.44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ＡＤＲで再建中 |
市場注目の銘柄
チャート関連のコラム
