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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,740 | 3,755 | 3,605 | 3,650 | -105 | -2.8% | 23,200 |
| 2024/09/05 | 3,700 | 3,790 | 3,685 | 3,755 | +55 | +1.5% | 18,600 |
| 2024/09/04 | 3,735 | 3,790 | 3,690 | 3,700 | -140 | -3.6% | 27,700 |
| 2024/09/03 | 3,875 | 3,895 | 3,820 | 3,840 | ±0 | ±0% | 15,500 |
| 2024/09/02 | 3,840 | 3,870 | 3,810 | 3,840 | +55 | +1.5% | 19,000 |
| 2024/08/30 | 3,785 | 3,820 | 3,760 | 3,785 | ±0 | ±0% | 14,200 |
| 2024/08/29 | 3,720 | 3,790 | 3,715 | 3,785 | +95 | +2.6% | 19,100 |
| 2024/08/28 | 3,650 | 3,715 | 3,620 | 3,690 | +40 | +1.1% | 12,500 |
| 2024/08/27 | 3,595 | 3,675 | 3,595 | 3,650 | +55 | +1.5% | 16,100 |
| 2024/08/26 | 3,595 | 3,655 | 3,565 | 3,595 | -10 | -0.3% | 19,300 |
| 2024/08/23 | 3,555 | 3,610 | 3,530 | 3,605 | +105 | +3% | 16,500 |
| 2024/08/22 | 3,570 | 3,570 | 3,490 | 3,500 | -5 | -0.1% | 12,300 |
| 2024/08/21 | 3,475 | 3,545 | 3,470 | 3,505 | +10 | +0.3% | 15,400 |
| 2024/08/20 | 3,520 | 3,550 | 3,495 | 3,495 | +45 | +1.3% | 16,900 |
| 2024/08/19 | 3,475 | 3,585 | 3,450 | 3,450 | -80 | -2.3% | 18,800 |
| 2024/08/16 | 3,530 | 3,540 | 3,485 | 3,530 | +75 | +2.2% | 18,300 |
| 2024/08/15 | 3,430 | 3,525 | 3,385 | 3,455 | +80 | +2.4% | 23,300 |
| 2024/08/14 | 3,345 | 3,395 | 3,315 | 3,375 | +50 | +1.5% | 33,600 |
| 2024/08/13 | 3,335 | 3,360 | 3,260 | 3,325 | +45 | +1.4% | 27,500 |
| 2024/08/09 | 3,210 | 3,310 | 3,160 | 3,280 | +180 | +5.8% | 27,800 |
| 2024/08/08 | 3,100 | 3,205 | 3,030 | 3,100 | -40 | -1.3% | 31,900 |
| 2024/08/07 | 3,240 | 3,295 | 3,060 | 3,140 | -30 | -0.9% | 39,100 |
| 2024/08/06 | 3,020 | 3,170 | 3,020 | 3,170 | +504 | +18.9% | 29,200 |
| 2024/08/05 | 3,145 | 3,145 | 2,665 | 2,666 | -699 | -20.8% | 56,400 |
| 2024/08/02 | 3,550 | 3,555 | 3,365 | 3,365 | -250 | -6.9% | 32,600 |
| 2024/08/01 | 3,735 | 3,735 | 3,615 | 3,615 | -115 | -3.1% | 16,500 |
| 2024/07/31 | 3,670 | 3,740 | 3,660 | 3,730 | +35 | +0.9% | 13,000 |
| 2024/07/30 | 3,715 | 3,715 | 3,680 | 3,695 | -35 | -0.9% | 8,500 |
| 2024/07/29 | 3,730 | 3,735 | 3,655 | 3,730 | +120 | +3.3% | 22,600 |
| 2024/07/26 | 3,655 | 3,675 | 3,610 | 3,610 | -30 | -0.8% | 12,200 |
| 2024/07/25 | 3,645 | 3,670 | 3,610 | 3,640 | -40 | -1.1% | 19,000 |
| 2024/07/24 | 3,715 | 3,740 | 3,670 | 3,680 | -40 | -1.1% | 11,700 |
| 2024/07/23 | 3,695 | 3,760 | 3,695 | 3,720 | +35 | +0.9% | 6,700 |
| 2024/07/22 | 3,775 | 3,785 | 3,685 | 3,685 | -60 | -1.6% | 14,600 |
| 2024/07/19 | 3,785 | 3,785 | 3,725 | 3,745 | -50 | -1.3% | 9,700 |
| 2024/07/18 | 3,795 | 3,835 | 3,790 | 3,795 | -60 | -1.6% | 9,100 |
| 2024/07/17 | 3,825 | 3,875 | 3,795 | 3,855 | +65 | +1.7% | 24,800 |
| 2024/07/16 | 3,720 | 3,790 | 3,700 | 3,790 | +115 | +3.1% | 25,000 |
| 2024/07/12 | 3,655 | 3,700 | 3,650 | 3,675 | -20 | -0.5% | 11,000 |
| 2024/07/11 | 3,680 | 3,695 | 3,640 | 3,695 | +70 | +1.9% | 8,400 |
| 2024/07/10 | 3,650 | 3,675 | 3,620 | 3,625 | -20 | -0.5% | 16,600 |
| 2024/07/09 | 3,680 | 3,680 | 3,605 | 3,645 | +35 | +1% | 11,200 |
| 2024/07/08 | 3,630 | 3,670 | 3,610 | 3,610 | -35 | -1% | 14,900 |
| 2024/07/05 | 3,705 | 3,710 | 3,635 | 3,645 | -60 | -1.6% | 13,500 |
| 2024/07/04 | 3,680 | 3,720 | 3,670 | 3,705 | +20 | +0.5% | 9,200 |
| 2024/07/03 | 3,680 | 3,725 | 3,670 | 3,685 | -5 | -0.1% | 6,400 |
| 2024/07/02 | 3,700 | 3,720 | 3,690 | 3,690 | -20 | -0.5% | 11,000 |
| 2024/07/01 | 3,740 | 3,750 | 3,695 | 3,710 | -20 | -0.5% | 14,000 |
| 2024/06/28 | 3,745 | 3,755 | 3,680 | 3,730 | ±0 | ±0% | 10,700 |
| 2024/06/27 | 3,665 | 3,730 | 3,665 | 3,730 | +65 | +1.8% | 15,600 |
51～
100
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
