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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,485 | 3,490 | 3,430 | 3,435 | -20 | -0.6% | 8,200 |
| 2024/11/20 | 3,495 | 3,520 | 3,450 | 3,455 | -30 | -0.9% | 3,900 |
| 2024/11/19 | 3,570 | 3,575 | 3,485 | 3,485 | -20 | -0.6% | 5,500 |
| 2024/11/18 | 3,485 | 3,560 | 3,485 | 3,505 | +15 | +0.4% | 7,000 |
| 2024/11/15 | 3,515 | 3,545 | 3,485 | 3,490 | -25 | -0.7% | 15,600 |
| 2024/11/14 | 3,535 | 3,535 | 3,495 | 3,515 | +15 | +0.4% | 4,400 |
| 2024/11/13 | 3,545 | 3,575 | 3,500 | 3,500 | -40 | -1.1% | 21,800 |
| 2024/11/12 | 3,560 | 3,595 | 3,540 | 3,540 | +40 | +1.1% | 9,500 |
| 2024/11/11 | 3,560 | 3,565 | 3,480 | 3,500 | -55 | -1.5% | 12,200 |
| 2024/11/08 | 3,595 | 3,620 | 3,535 | 3,555 | -45 | -1.3% | 25,500 |
| 2024/11/07 | 3,500 | 3,610 | 3,500 | 3,600 | +145 | +4.2% | 21,100 |
| 2024/11/06 | 3,500 | 3,625 | 3,450 | 3,455 | +200 | +6.1% | 109,700 |
| 2024/11/05 | 3,265 | 3,300 | 3,255 | 3,255 | +5 | +0.2% | 22,200 |
| 2024/11/01 | 3,325 | 3,340 | 3,230 | 3,250 | -115 | -3.4% | 21,900 |
| 2024/10/31 | 3,350 | 3,420 | 3,335 | 3,365 | +60 | +1.8% | 15,500 |
| 2024/10/30 | 3,415 | 3,460 | 3,305 | 3,305 | -110 | -3.2% | 45,300 |
| 2024/10/29 | 3,430 | 3,440 | 3,385 | 3,415 | -15 | -0.4% | 14,600 |
| 2024/10/28 | 3,390 | 3,435 | 3,385 | 3,430 | +95 | +2.8% | 16,000 |
| 2024/10/25 | 3,385 | 3,385 | 3,315 | 3,335 | -50 | -1.5% | 16,400 |
| 2024/10/24 | 3,385 | 3,395 | 3,320 | 3,385 | -25 | -0.7% | 8,800 |
| 2024/10/23 | 3,355 | 3,410 | 3,350 | 3,410 | +55 | +1.6% | 6,300 |
| 2024/10/22 | 3,370 | 3,375 | 3,350 | 3,355 | -35 | -1% | 8,700 |
| 2024/10/21 | 3,385 | 3,415 | 3,370 | 3,390 | -20 | -0.6% | 4,400 |
| 2024/10/18 | 3,405 | 3,410 | 3,365 | 3,410 | +45 | +1.3% | 7,400 |
| 2024/10/17 | 3,380 | 3,405 | 3,350 | 3,365 | -15 | -0.4% | 7,800 |
| 2024/10/16 | 3,375 | 3,420 | 3,375 | 3,380 | -25 | -0.7% | 3,700 |
| 2024/10/15 | 3,460 | 3,460 | 3,385 | 3,405 | -5 | -0.1% | 7,000 |
| 2024/10/11 | 3,415 | 3,445 | 3,410 | 3,410 | ±0 | ±0% | 6,100 |
| 2024/10/10 | 3,405 | 3,430 | 3,355 | 3,410 | +5 | +0.1% | 6,500 |
| 2024/10/09 | 3,445 | 3,445 | 3,355 | 3,405 | +10 | +0.3% | 16,300 |
| 2024/10/08 | 3,455 | 3,455 | 3,390 | 3,395 | -55 | -1.6% | 11,900 |
| 2024/10/07 | 3,575 | 3,575 | 3,450 | 3,450 | -20 | -0.6% | 11,600 |
| 2024/10/04 | 3,505 | 3,505 | 3,450 | 3,470 | +20 | +0.6% | 4,900 |
| 2024/10/03 | 3,510 | 3,515 | 3,440 | 3,450 | +10 | +0.3% | 11,400 |
| 2024/10/02 | 3,435 | 3,480 | 3,410 | 3,440 | -40 | -1.1% | 10,600 |
| 2024/10/01 | 3,465 | 3,495 | 3,445 | 3,480 | +70 | +2.1% | 9,600 |
| 2024/09/30 | 3,495 | 3,505 | 3,405 | 3,410 | -210 | -5.8% | 30,100 |
| 2024/09/27 | 3,655 | 3,655 | 3,545 | 3,620 | -125 | -3.3% | 16,800 |
| 2024/09/26 | 3,720 | 3,745 | 3,660 | 3,745 | +55 | +1.5% | 18,400 |
| 2024/09/25 | 3,715 | 3,720 | 3,660 | 3,690 | -15 | -0.4% | 8,100 |
| 2024/09/24 | 3,775 | 3,785 | 3,680 | 3,705 | -20 | -0.5% | 14,100 |
| 2024/09/20 | 3,740 | 3,765 | 3,710 | 3,725 | +45 | +1.2% | 17,500 |
| 2024/09/19 | 3,650 | 3,720 | 3,640 | 3,680 | +95 | +2.6% | 18,300 |
| 2024/09/18 | 3,540 | 3,610 | 3,540 | 3,585 | +65 | +1.8% | 13,500 |
| 2024/09/17 | 3,505 | 3,565 | 3,445 | 3,520 | +50 | +1.4% | 17,300 |
| 2024/09/13 | 3,440 | 3,485 | 3,405 | 3,470 | +5 | +0.1% | 17,800 |
| 2024/09/12 | 3,520 | 3,545 | 3,445 | 3,465 | +60 | +1.8% | 22,200 |
| 2024/09/11 | 3,550 | 3,550 | 3,365 | 3,405 | -145 | -4.1% | 25,800 |
| 2024/09/10 | 3,630 | 3,660 | 3,530 | 3,550 | -60 | -1.7% | 24,500 |
| 2024/09/09 | 3,575 | 3,620 | 3,505 | 3,610 | -40 | -1.1% | 19,900 |
1～
50
件表示中 / 3585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 | 343,500円 | +0.2% | -15.7% | 5.24% | 15.02倍 | 0.48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 |
| ユタカ技研 | 180,200円 | -19.1% | -48.4% | 4.00% | 10.27倍 | 0.27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 | 48,000円 | +1.8% | -2.1% | 3.13% | 9.05倍 | 0.31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 |
| 曙ブレーキ | 11,500円 | +0.8% | -73.5% | 0.00% | 4.96倍 | 0.30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で再建終了 |
| 松屋Ｒ＆Ｄ | 72,800円 | +9.1% | +37.7% | 0.34% | 11.05倍 | 2.51倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
市場注目の銘柄
チャート関連のコラム
