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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,660 | 3,665 | 3,620 | 3,665 | +10 | +0.3% | 8,300 |
| 2024/06/25 | 3,655 | 3,690 | 3,655 | 3,655 | +15 | +0.4% | 8,500 |
| 2024/06/24 | 3,635 | 3,650 | 3,615 | 3,640 | +30 | +0.8% | 12,300 |
| 2024/06/21 | 3,615 | 3,670 | 3,610 | 3,610 | +20 | +0.6% | 12,900 |
| 2024/06/20 | 3,495 | 3,615 | 3,495 | 3,590 | +90 | +2.6% | 36,600 |
| 2024/06/19 | 3,535 | 3,560 | 3,470 | 3,500 | -35 | -1% | 19,900 |
| 2024/06/18 | 3,515 | 3,560 | 3,510 | 3,535 | +70 | +2% | 14,100 |
| 2024/06/17 | 3,550 | 3,550 | 3,465 | 3,465 | -85 | -2.4% | 21,400 |
| 2024/06/14 | 3,530 | 3,585 | 3,530 | 3,550 | +40 | +1.1% | 18,800 |
| 2024/06/13 | 3,570 | 3,570 | 3,510 | 3,510 | -75 | -2.1% | 10,000 |
| 2024/06/12 | 3,565 | 3,600 | 3,560 | 3,585 | +10 | +0.3% | 10,500 |
| 2024/06/11 | 3,570 | 3,600 | 3,555 | 3,575 | ±0 | ±0% | 10,900 |
| 2024/06/10 | 3,530 | 3,600 | 3,530 | 3,575 | +40 | +1.1% | 15,600 |
| 2024/06/07 | 3,510 | 3,555 | 3,505 | 3,535 | +25 | +0.7% | 18,900 |
| 2024/06/06 | 3,600 | 3,620 | 3,510 | 3,510 | -45 | -1.3% | 14,400 |
| 2024/06/05 | 3,620 | 3,620 | 3,555 | 3,555 | -65 | -1.8% | 10,700 |
| 2024/06/04 | 3,625 | 3,670 | 3,620 | 3,620 | -45 | -1.2% | 9,900 |
| 2024/06/03 | 3,670 | 3,685 | 3,630 | 3,665 | +45 | +1.2% | 8,500 |
| 2024/05/31 | 3,545 | 3,635 | 3,520 | 3,620 | +60 | +1.7% | 15,700 |
| 2024/05/30 | 3,525 | 3,560 | 3,505 | 3,560 | +10 | +0.3% | 22,100 |
| 2024/05/29 | 3,580 | 3,585 | 3,545 | 3,550 | -30 | -0.8% | 15,100 |
| 2024/05/28 | 3,615 | 3,620 | 3,580 | 3,580 | -35 | -1% | 11,100 |
| 2024/05/27 | 3,620 | 3,620 | 3,580 | 3,615 | +10 | +0.3% | 12,100 |
| 2024/05/24 | 3,615 | 3,645 | 3,605 | 3,605 | -35 | -1% | 8,000 |
| 2024/05/23 | 3,660 | 3,710 | 3,595 | 3,640 | -20 | -0.5% | 17,400 |
| 2024/05/22 | 3,770 | 3,770 | 3,660 | 3,660 | -125 | -3.3% | 12,100 |
| 2024/05/21 | 3,760 | 3,795 | 3,725 | 3,785 | +20 | +0.5% | 16,000 |
| 2024/05/20 | 3,735 | 3,805 | 3,735 | 3,765 | +30 | +0.8% | 25,700 |
| 2024/05/17 | 3,610 | 3,735 | 3,580 | 3,735 | +105 | +2.9% | 20,600 |
| 2024/05/16 | 3,635 | 3,635 | 3,570 | 3,630 | +30 | +0.8% | 21,600 |
| 2024/05/15 | 3,645 | 3,645 | 3,570 | 3,600 | -30 | -0.8% | 38,000 |
| 2024/05/14 | 3,745 | 3,795 | 3,590 | 3,630 | -45 | -1.2% | 55,700 |
| 2024/05/13 | 3,710 | 3,735 | 3,645 | 3,675 | -65 | -1.7% | 48,000 |
| 2024/05/10 | 3,780 | 3,785 | 3,690 | 3,740 | -60 | -1.6% | 18,400 |
| 2024/05/09 | 3,765 | 3,830 | 3,730 | 3,800 | +75 | +2% | 14,100 |
| 2024/05/08 | 3,670 | 3,765 | 3,670 | 3,725 | +50 | +1.4% | 17,600 |
| 2024/05/07 | 3,735 | 3,740 | 3,660 | 3,675 | -70 | -1.9% | 21,600 |
| 2024/05/02 | 3,760 | 3,785 | 3,730 | 3,745 | -50 | -1.3% | 12,100 |
| 2024/05/01 | 3,800 | 3,840 | 3,775 | 3,795 | -65 | -1.7% | 17,700 |
| 2024/04/30 | 3,815 | 3,880 | 3,795 | 3,860 | +65 | +1.7% | 17,700 |
| 2024/04/26 | 3,780 | 3,815 | 3,740 | 3,795 | +15 | +0.4% | 14,300 |
| 2024/04/25 | 3,875 | 3,875 | 3,780 | 3,780 | -90 | -2.3% | 8,800 |
| 2024/04/24 | 3,830 | 3,900 | 3,830 | 3,870 | +110 | +2.9% | 10,900 |
| 2024/04/23 | 3,830 | 3,860 | 3,750 | 3,760 | -60 | -1.6% | 10,100 |
| 2024/04/22 | 3,835 | 3,915 | 3,790 | 3,820 | -15 | -0.4% | 13,300 |
| 2024/04/19 | 3,905 | 3,905 | 3,740 | 3,835 | -85 | -2.2% | 26,200 |
| 2024/04/18 | 3,855 | 3,970 | 3,815 | 3,920 | +60 | +1.6% | 14,100 |
| 2024/04/17 | 3,900 | 3,900 | 3,800 | 3,860 | +5 | +0.1% | 10,300 |
| 2024/04/16 | 3,985 | 4,010 | 3,840 | 3,855 | -155 | -3.9% | 18,000 |
| 2024/04/15 | 3,945 | 4,050 | 3,945 | 4,010 | -5 | -0.1% | 10,600 |
101～
150
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
