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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,340 | 3,340 | 2,903 | 3,035 | -435 | -12.5% | 61,800 |
| 2025/04/03 | 3,520 | 3,530 | 3,445 | 3,470 | -190 | -5.2% | 18,100 |
| 2025/04/02 | 3,685 | 3,700 | 3,645 | 3,660 | -25 | -0.7% | 8,300 |
| 2025/04/01 | 3,655 | 3,760 | 3,655 | 3,685 | +30 | +0.8% | 8,700 |
| 2025/03/31 | 3,700 | 3,725 | 3,600 | 3,655 | -115 | -3.1% | 14,700 |
| 2025/03/28 | 3,790 | 3,790 | 3,730 | 3,770 | -130 | -3.3% | 11,600 |
| 2025/03/27 | 3,900 | 3,900 | 3,815 | 3,900 | -10 | -0.3% | 16,500 |
| 2025/03/26 | 3,915 | 3,925 | 3,800 | 3,910 | +15 | +0.4% | 15,700 |
| 2025/03/25 | 3,910 | 3,940 | 3,890 | 3,895 | -5 | -0.1% | 4,700 |
| 2025/03/24 | 3,955 | 3,985 | 3,880 | 3,900 | -20 | -0.5% | 15,300 |
| 2025/03/21 | 3,980 | 4,005 | 3,920 | 3,920 | -55 | -1.4% | 19,700 |
| 2025/03/19 | 3,965 | 3,985 | 3,955 | 3,975 | +5 | +0.1% | 5,800 |
| 2025/03/18 | 3,935 | 3,990 | 3,935 | 3,970 | +35 | +0.9% | 14,600 |
| 2025/03/17 | 3,920 | 3,955 | 3,895 | 3,935 | +5 | +0.1% | 9,400 |
| 2025/03/14 | 3,930 | 3,990 | 3,890 | 3,930 | ±0 | ±0% | 12,200 |
| 2025/03/13 | 3,875 | 3,945 | 3,875 | 3,930 | +50 | +1.3% | 8,300 |
| 2025/03/12 | 3,860 | 3,915 | 3,860 | 3,880 | -15 | -0.4% | 6,800 |
| 2025/03/11 | 3,820 | 3,920 | 3,815 | 3,895 | +5 | +0.1% | 10,500 |
| 2025/03/10 | 3,890 | 3,900 | 3,875 | 3,890 | ±0 | ±0% | 5,200 |
| 2025/03/07 | 3,875 | 3,960 | 3,855 | 3,890 | +5 | +0.1% | 15,000 |
| 2025/03/06 | 3,935 | 3,935 | 3,855 | 3,885 | -55 | -1.4% | 28,600 |
| 2025/03/05 | 3,780 | 3,965 | 3,745 | 3,940 | +160 | +4.2% | 24,900 |
| 2025/03/04 | 3,755 | 3,795 | 3,725 | 3,780 | -5 | -0.1% | 6,900 |
| 2025/03/03 | 3,750 | 3,820 | 3,745 | 3,785 | +70 | +1.9% | 19,700 |
| 2025/02/28 | 3,665 | 3,745 | 3,665 | 3,715 | +35 | +1% | 9,400 |
| 2025/02/27 | 3,605 | 3,685 | 3,535 | 3,680 | +75 | +2.1% | 9,200 |
| 2025/02/26 | 3,600 | 3,630 | 3,580 | 3,605 | +5 | +0.1% | 7,500 |
| 2025/02/25 | 3,530 | 3,635 | 3,530 | 3,600 | +15 | +0.4% | 11,300 |
| 2025/02/21 | 3,595 | 3,595 | 3,475 | 3,585 | -10 | -0.3% | 9,800 |
| 2025/02/20 | 3,590 | 3,595 | 3,545 | 3,595 | +15 | +0.4% | 7,200 |
| 2025/02/19 | 3,610 | 3,610 | 3,535 | 3,580 | -30 | -0.8% | 9,000 |
| 2025/02/18 | 3,655 | 3,655 | 3,605 | 3,610 | -20 | -0.6% | 10,100 |
| 2025/02/17 | 3,655 | 3,655 | 3,610 | 3,630 | -30 | -0.8% | 3,500 |
| 2025/02/14 | 3,710 | 3,750 | 3,515 | 3,660 | +5 | +0.1% | 29,300 |
| 2025/02/13 | 3,650 | 3,695 | 3,640 | 3,655 | +20 | +0.6% | 8,700 |
| 2025/02/12 | 3,650 | 3,650 | 3,610 | 3,635 | +35 | +1% | 2,900 |
| 2025/02/10 | 3,590 | 3,625 | 3,580 | 3,600 | -15 | -0.4% | 3,600 |
| 2025/02/07 | 3,615 | 3,635 | 3,590 | 3,615 | +25 | +0.7% | 3,400 |
| 2025/02/06 | 3,615 | 3,615 | 3,555 | 3,590 | +15 | +0.4% | 7,000 |
| 2025/02/05 | 3,620 | 3,665 | 3,540 | 3,575 | ±0 | ±0% | 13,200 |
| 2025/02/04 | 3,580 | 3,665 | 3,510 | 3,575 | -50 | -1.4% | 22,400 |
| 2025/02/03 | 3,615 | 3,670 | 3,580 | 3,625 | +10 | +0.3% | 30,400 |
| 2025/01/31 | 3,585 | 3,635 | 3,575 | 3,615 | +35 | +1% | 6,900 |
| 2025/01/30 | 3,570 | 3,645 | 3,540 | 3,580 | +10 | +0.3% | 10,900 |
| 2025/01/29 | 3,615 | 3,615 | 3,550 | 3,570 | -15 | -0.4% | 13,000 |
| 2025/01/28 | 3,565 | 3,625 | 3,550 | 3,585 | +30 | +0.8% | 11,000 |
| 2025/01/27 | 3,500 | 3,555 | 3,500 | 3,555 | +65 | +1.9% | 6,100 |
| 2025/01/24 | 3,425 | 3,500 | 3,425 | 3,490 | +65 | +1.9% | 15,300 |
| 2025/01/23 | 3,450 | 3,460 | 3,410 | 3,425 | -25 | -0.7% | 7,900 |
| 2025/01/22 | 3,465 | 3,470 | 3,440 | 3,450 | +5 | +0.1% | 3,700 |
1～
50
件表示中 / 3673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 | 303,500円 | +0.2% | -15.7% | 5.93% | 12.92倍 | 0.41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 |
| 大同メタ | 45,200円 | +1.8% | -2.1% | 3.32% | 8.52倍 | 0.29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 |
| 三桜工 | 56,700円 | +2.0% | -38.3% | 4.94% | - | 0.43倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| 芦森工 | 267,200円 | -0.6% | -2.4% | 3.74% | 8.04倍 | 0.71倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
| 今仙電機 | 58,800円 | -5.2% | +92.3% | 3.40% | 6.42倍 | 0.25倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
市場注目の銘柄
チャート関連のコラム
