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 |
|---|---|---|---|---|---|---|---|
| 2026/01/23 | 8,760 | 8,880 | 8,670 | 8,670 | -100 | -1.1% | 12,500 |
| 2026/01/22 | 8,800 | 8,860 | 8,670 | 8,770 | +120 | +1.4% | 11,600 |
| 2026/01/21 | 8,530 | 8,830 | 8,530 | 8,650 | -150 | -1.7% | 13,500 |
| 2026/01/20 | 8,780 | 8,890 | 8,720 | 8,800 | +40 | +0.5% | 13,200 |
| 2026/01/19 | 8,770 | 8,770 | 8,530 | 8,760 | -30 | -0.3% | 29,800 |
| 2026/01/16 | 8,820 | 8,820 | 8,630 | 8,790 | +70 | +0.8% | 25,200 |
| 2026/01/15 | 8,610 | 8,730 | 8,590 | 8,720 | +160 | +1.9% | 18,400 |
| 2026/01/14 | 8,490 | 8,600 | 8,430 | 8,560 | +70 | +0.8% | 19,500 |
| 2026/01/13 | 8,260 | 8,590 | 8,180 | 8,490 | +380 | +4.7% | 43,300 |
| 2026/01/09 | 8,060 | 8,180 | 8,010 | 8,110 | +60 | +0.7% | 30,300 |
| 2026/01/08 | 8,200 | 8,200 | 8,050 | 8,050 | -130 | -1.6% | 22,800 |
| 2026/01/07 | 8,220 | 8,300 | 8,140 | 8,180 | +40 | +0.5% | 19,500 |
| 2026/01/06 | 8,250 | 8,300 | 8,100 | 8,140 | -50 | -0.6% | 20,100 |
| 2026/01/05 | 8,250 | 8,320 | 8,190 | 8,190 | -20 | -0.2% | 12,700 |
| 2025/12/30 | 8,310 | 8,350 | 8,210 | 8,210 | -140 | -1.7% | 11,100 |
| 2025/12/29 | 8,270 | 8,410 | 8,230 | 8,350 | +40 | +0.5% | 50,900 |
| 2025/12/26 | 8,420 | 8,450 | 8,230 | 8,310 | -110 | -1.3% | 14,900 |
| 2025/12/25 | 8,610 | 8,610 | 8,360 | 8,420 | -40 | -0.5% | 12,200 |
| 2025/12/24 | 8,610 | 8,610 | 8,400 | 8,460 | -150 | -1.7% | 13,800 |
| 2025/12/23 | 8,730 | 8,770 | 8,530 | 8,610 | -90 | -1% | 14,200 |
| 2025/12/22 | 8,430 | 8,770 | 8,410 | 8,700 | +280 | +3.3% | 31,100 |
| 2025/12/19 | 8,370 | 8,440 | 8,360 | 8,420 | +70 | +0.8% | 25,200 |
| 2025/12/18 | 8,420 | 8,440 | 8,320 | 8,350 | -140 | -1.6% | 12,300 |
| 2025/12/17 | 8,650 | 8,650 | 8,420 | 8,490 | -70 | -0.8% | 21,300 |
| 2025/12/16 | 8,910 | 8,970 | 8,560 | 8,560 | -340 | -3.8% | 20,400 |
| 2025/12/15 | 8,480 | 9,000 | 8,480 | 8,900 | +330 | +3.9% | 23,200 |
| 2025/12/12 | 8,460 | 8,620 | 8,450 | 8,570 | +260 | +3.1% | 21,100 |
| 2025/12/11 | 8,410 | 8,430 | 8,290 | 8,310 | -80 | -1% | 12,300 |
| 2025/12/10 | 8,560 | 8,600 | 8,260 | 8,390 | -110 | -1.3% | 11,900 |
| 2025/12/09 | 8,580 | 8,590 | 8,450 | 8,500 | -30 | -0.4% | 19,400 |
| 2025/12/08 | 8,390 | 8,600 | 8,390 | 8,530 | +130 | +1.5% | 12,800 |
| 2025/12/05 | 8,560 | 8,650 | 8,400 | 8,400 | -140 | -1.6% | 12,000 |
| 2025/12/04 | 8,500 | 8,680 | 8,420 | 8,540 | +10 | +0.1% | 15,800 |
| 2025/12/03 | 8,560 | 8,700 | 8,530 | 8,530 | -30 | -0.4% | 14,000 |
| 2025/12/02 | 8,560 | 8,730 | 8,510 | 8,560 | -80 | -0.9% | 12,200 |
| 2025/12/01 | 8,990 | 9,010 | 8,640 | 8,640 | -350 | -3.9% | 18,600 |
| 2025/11/28 | 8,970 | 9,030 | 8,900 | 8,990 | -40 | -0.4% | 10,100 |
| 2025/11/27 | 8,950 | 9,140 | 8,950 | 9,030 | ±0 | ±0% | 19,600 |
| 2025/11/26 | 8,900 | 9,040 | 8,890 | 9,030 | ±0 | ±0% | 13,900 |
| 2025/11/25 | 9,130 | 9,260 | 9,000 | 9,030 | -110 | -1.2% | 13,600 |
| 2025/11/21 | 8,920 | 9,200 | 8,920 | 9,140 | +70 | +0.8% | 24,700 |
| 2025/11/20 | 9,140 | 9,310 | 9,070 | 9,070 | -70 | -0.8% | 20,000 |
| 2025/11/19 | 9,020 | 9,270 | 8,860 | 9,140 | +50 | +0.6% | 29,500 |
| 2025/11/18 | 9,250 | 9,450 | 9,040 | 9,090 | -210 | -2.3% | 33,300 |
| 2025/11/17 | 9,250 | 9,370 | 9,120 | 9,300 | +110 | +1.2% | 32,800 |
| 2025/11/14 | 8,500 | 9,340 | 8,460 | 9,190 | +640 | +7.5% | 58,500 |
| 2025/11/13 | 8,260 | 8,600 | 8,260 | 8,550 | +210 | +2.5% | 15,300 |
| 2025/11/12 | 8,200 | 8,490 | 8,200 | 8,340 | -10 | -0.1% | 19,600 |
| 2025/11/11 | 8,370 | 8,450 | 8,200 | 8,350 | -100 | -1.2% | 26,800 |
| 2025/11/10 | 8,790 | 8,790 | 8,350 | 8,450 | -340 | -3.9% | 52,700 |
1～
50
件表示中 / 3869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 | 867,000円 | -3.3% | +21.0% | 3.69% | 7.77倍 | 1.05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 | 140,100円 | -10.6% | -34.1% | 4.28% | - | 0.47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 |
| 日車輌 | 389,500円 | +1.7% | +17.9% | 1.03% | 7.03倍 | 0.79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 | 104,700円 | -1.7% | +2.6% | 2.29% | 14.02倍 | 0.66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約４割。産業機械や造船用も強い |
| ユタカ技研 | 321,000円 | -9.6% | +3.1% | 0.00% | 11.33倍 | 0.46倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。インド部品大手が２６年１月下旬からＴＯＢ開始へ |
市場注目の銘柄
チャート関連のコラム
