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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 7,450 | 7,450 | 7,360 | 7,370 | -80 | -1.1% | 19,100 |
| 2025/08/20 | 7,220 | 7,460 | 7,100 | 7,450 | +230 | +3.2% | 45,600 |
| 2025/08/19 | 7,120 | 7,230 | 7,070 | 7,220 | +70 | +1% | 20,500 |
| 2025/08/18 | 7,150 | 7,240 | 7,120 | 7,150 | -20 | -0.3% | 21,800 |
| 2025/08/15 | 6,740 | 7,170 | 6,740 | 7,170 | +410 | +6.1% | 66,500 |
| 2025/08/14 | 6,750 | 6,880 | 6,750 | 6,760 | +10 | +0.1% | 35,600 |
| 2025/08/13 | 6,690 | 6,770 | 6,670 | 6,750 | +60 | +0.9% | 21,300 |
| 2025/08/12 | 6,650 | 6,730 | 6,650 | 6,690 | +20 | +0.3% | 31,500 |
| 2025/08/08 | 6,570 | 6,750 | 6,570 | 6,670 | +80 | +1.2% | 47,700 |
| 2025/08/07 | 6,500 | 6,800 | 6,450 | 6,590 | +40 | +0.6% | 88,300 |
| 2025/08/06 | 6,150 | 6,550 | 6,100 | 6,550 | +900 | +15.9% | 179,800 |
| 2025/08/05 | 5,650 | 5,650 | 5,650 | 5,650 | +705 | +14.3% | 12,100 |
| 2025/08/04 | 4,945 | 5,000 | 4,895 | 4,945 | -75 | -1.5% | 18,100 |
| 2025/08/01 | 4,925 | 5,070 | 4,925 | 5,020 | +85 | +1.7% | 16,300 |
| 2025/07/31 | 4,960 | 4,985 | 4,935 | 4,935 | -40 | -0.8% | 8,300 |
| 2025/07/30 | 4,920 | 5,000 | 4,920 | 4,975 | -45 | -0.9% | 11,400 |
| 2025/07/29 | 4,910 | 5,040 | 4,910 | 5,020 | +70 | +1.4% | 12,700 |
| 2025/07/28 | 4,895 | 4,985 | 4,855 | 4,950 | +5 | +0.1% | 18,000 |
| 2025/07/25 | 4,930 | 5,070 | 4,910 | 4,945 | +85 | +1.7% | 35,800 |
| 2025/07/24 | 4,810 | 4,925 | 4,810 | 4,860 | +50 | +1% | 25,200 |
| 2025/07/23 | 4,505 | 4,840 | 4,505 | 4,810 | +275 | +6.1% | 35,200 |
| 2025/07/22 | 4,525 | 4,585 | 4,480 | 4,535 | +45 | +1% | 13,600 |
| 2025/07/18 | 4,590 | 4,650 | 4,490 | 4,490 | -140 | -3% | 15,600 |
| 2025/07/17 | 4,690 | 4,690 | 4,625 | 4,630 | -60 | -1.3% | 9,400 |
| 2025/07/16 | 4,770 | 4,800 | 4,675 | 4,690 | -10 | -0.2% | 14,300 |
| 2025/07/15 | 4,740 | 4,765 | 4,670 | 4,700 | +15 | +0.3% | 28,100 |
| 2025/07/14 | 4,730 | 4,820 | 4,655 | 4,685 | ±0 | ±0% | 18,600 |
| 2025/07/11 | 4,715 | 4,760 | 4,650 | 4,685 | -35 | -0.7% | 14,600 |
| 2025/07/10 | 4,650 | 4,775 | 4,645 | 4,720 | +90 | +1.9% | 33,500 |
| 2025/07/09 | 4,650 | 4,650 | 4,565 | 4,630 | -45 | -1% | 18,000 |
| 2025/07/08 | 4,570 | 4,720 | 4,570 | 4,675 | +110 | +2.4% | 22,800 |
| 2025/07/07 | 4,640 | 4,665 | 4,565 | 4,565 | -75 | -1.6% | 9,900 |
| 2025/07/04 | 4,625 | 4,685 | 4,600 | 4,640 | +25 | +0.5% | 10,400 |
| 2025/07/03 | 4,560 | 4,655 | 4,555 | 4,615 | +120 | +2.7% | 22,200 |
| 2025/07/02 | 4,515 | 4,575 | 4,485 | 4,495 | +10 | +0.2% | 13,200 |
| 2025/07/01 | 4,445 | 4,540 | 4,380 | 4,485 | +65 | +1.5% | 13,800 |
| 2025/06/30 | 4,480 | 4,570 | 4,420 | 4,420 | -75 | -1.7% | 13,700 |
| 2025/06/27 | 4,445 | 4,500 | 4,390 | 4,495 | +120 | +2.7% | 21,700 |
| 2025/06/26 | 4,430 | 4,440 | 4,325 | 4,375 | -75 | -1.7% | 27,700 |
| 2025/06/25 | 4,440 | 4,505 | 4,410 | 4,450 | +15 | +0.3% | 15,200 |
| 2025/06/24 | 4,525 | 4,525 | 4,405 | 4,435 | -35 | -0.8% | 8,900 |
| 2025/06/23 | 4,560 | 4,615 | 4,470 | 4,470 | -90 | -2% | 19,200 |
| 2025/06/20 | 4,570 | 4,585 | 4,525 | 4,560 | -10 | -0.2% | 14,500 |
| 2025/06/19 | 4,610 | 4,610 | 4,545 | 4,570 | -15 | -0.3% | 9,900 |
| 2025/06/18 | 4,550 | 4,610 | 4,535 | 4,585 | -5 | -0.1% | 17,100 |
| 2025/06/17 | 4,565 | 4,635 | 4,565 | 4,590 | -10 | -0.2% | 6,300 |
| 2025/06/16 | 4,565 | 4,630 | 4,565 | 4,600 | +20 | +0.4% | 8,800 |
| 2025/06/13 | 4,630 | 4,630 | 4,560 | 4,580 | -65 | -1.4% | 14,300 |
| 2025/06/12 | 4,620 | 4,665 | 4,590 | 4,645 | ±0 | ±0% | 10,500 |
| 2025/06/11 | 4,590 | 4,670 | 4,560 | 4,645 | +35 | +0.8% | 16,400 |
1～
50
件表示中 / 3767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 | 737,000円 | -5.2% | -9.9% | 3.26% | 11.09倍 | 0.91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 |
| アクセルスペ | 99,900円 | +129.9% | - | 0.00% | - | 21.15倍 |
|
- |
| ユニプレス | 115,100円 | -16.7% | -41.4% | 5.21% | 20.53倍 | 0.39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 | 281,000円 | -9.6% | +3.1% | 2.56% | 9.91倍 | 0.41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 |
| 大同メタ | 83,700円 | -1.7% | +2.6% | 2.87% | 11.20倍 | 0.54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
