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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,700 | 3,700 | 3,575 | 3,575 | -120 | -3.2% | 43,000 |
| 2024/01/29 | 3,620 | 3,700 | 3,620 | 3,695 | +110 | +3.1% | 32,000 |
| 2024/01/26 | 3,600 | 3,630 | 3,545 | 3,585 | -50 | -1.4% | 29,100 |
| 2024/01/25 | 3,535 | 3,635 | 3,535 | 3,635 | +115 | +3.3% | 34,200 |
| 2024/01/24 | 3,490 | 3,520 | 3,475 | 3,520 | +20 | +0.6% | 18,100 |
| 2024/01/23 | 3,510 | 3,535 | 3,485 | 3,500 | -20 | -0.6% | 14,800 |
| 2024/01/22 | 3,490 | 3,530 | 3,490 | 3,520 | +30 | +0.9% | 16,400 |
| 2024/01/19 | 3,540 | 3,555 | 3,465 | 3,490 | +5 | +0.1% | 30,400 |
| 2024/01/18 | 3,400 | 3,550 | 3,400 | 3,485 | +100 | +3% | 52,200 |
| 2024/01/17 | 3,430 | 3,485 | 3,385 | 3,385 | -60 | -1.7% | 31,100 |
| 2024/01/16 | 3,445 | 3,470 | 3,415 | 3,445 | ±0 | ±0% | 22,600 |
| 2024/01/15 | 3,410 | 3,445 | 3,380 | 3,445 | +70 | +2.1% | 24,100 |
| 2024/01/12 | 3,420 | 3,435 | 3,350 | 3,375 | -70 | -2% | 31,800 |
| 2024/01/11 | 3,395 | 3,490 | 3,390 | 3,445 | +120 | +3.6% | 61,200 |
| 2024/01/10 | 3,350 | 3,370 | 3,310 | 3,325 | +35 | +1.1% | 54,200 |
| 2024/01/09 | 3,190 | 3,290 | 3,170 | 3,290 | +140 | +4.4% | 55,700 |
| 2024/01/05 | 3,160 | 3,170 | 3,140 | 3,150 | +5 | +0.2% | 11,900 |
| 2024/01/04 | 3,100 | 3,160 | 3,085 | 3,145 | +60 | +1.9% | 19,200 |
| 2023/12/29 | 3,060 | 3,100 | 3,050 | 3,085 | +25 | +0.8% | 13,400 |
| 2023/12/28 | 3,065 | 3,080 | 3,035 | 3,060 | -15 | -0.5% | 32,700 |
| 2023/12/27 | 3,015 | 3,075 | 3,000 | 3,075 | +60 | +2% | 23,300 |
| 2023/12/26 | 2,990 | 3,015 | 2,977 | 3,015 | +10 | +0.3% | 18,200 |
| 2023/12/25 | 3,065 | 3,065 | 2,990 | 3,005 | -30 | -1% | 18,500 |
| 2023/12/22 | 2,979 | 3,035 | 2,963 | 3,035 | +38 | +1.3% | 14,600 |
| 2023/12/21 | 2,995 | 3,040 | 2,985 | 2,997 | -48 | -1.6% | 18,700 |
| 2023/12/20 | 2,979 | 3,055 | 2,979 | 3,045 | +71 | +2.4% | 21,300 |
| 2023/12/19 | 2,959 | 2,989 | 2,935 | 2,974 | +2 | +0.1% | 17,100 |
| 2023/12/18 | 2,948 | 2,980 | 2,917 | 2,972 | +6 | +0.2% | 28,500 |
| 2023/12/15 | 2,971 | 3,000 | 2,950 | 2,966 | -19 | -0.6% | 29,200 |
| 2023/12/14 | 3,055 | 3,060 | 2,985 | 2,985 | -90 | -2.9% | 36,500 |
| 2023/12/13 | 3,040 | 3,105 | 3,035 | 3,075 | +30 | +1% | 30,900 |
| 2023/12/12 | 3,070 | 3,075 | 3,035 | 3,045 | +15 | +0.5% | 15,600 |
| 2023/12/11 | 3,035 | 3,050 | 2,999 | 3,030 | +45 | +1.5% | 33,900 |
| 2023/12/08 | 3,050 | 3,060 | 2,970 | 2,985 | -115 | -3.7% | 77,700 |
| 2023/12/07 | 3,140 | 3,160 | 3,095 | 3,100 | -65 | -2.1% | 29,600 |
| 2023/12/06 | 3,140 | 3,190 | 3,135 | 3,165 | +35 | +1.1% | 20,300 |
| 2023/12/05 | 3,175 | 3,225 | 3,130 | 3,130 | -45 | -1.4% | 29,600 |
| 2023/12/04 | 3,180 | 3,205 | 3,140 | 3,175 | -45 | -1.4% | 30,400 |
| 2023/12/01 | 3,190 | 3,230 | 3,160 | 3,220 | +55 | +1.7% | 31,700 |
| 2023/11/30 | 3,190 | 3,190 | 3,125 | 3,165 | -40 | -1.2% | 51,300 |
| 2023/11/29 | 3,210 | 3,250 | 3,180 | 3,205 | +30 | +0.9% | 48,000 |
| 2023/11/28 | 3,145 | 3,175 | 3,125 | 3,175 | ±0 | ±0% | 29,000 |
| 2023/11/27 | 3,190 | 3,230 | 3,150 | 3,175 | -5 | -0.2% | 36,600 |
| 2023/11/24 | 3,130 | 3,190 | 3,130 | 3,180 | +90 | +2.9% | 43,800 |
| 2023/11/22 | 3,110 | 3,150 | 3,090 | 3,090 | -75 | -2.4% | 56,300 |
| 2023/11/21 | 3,165 | 3,180 | 3,130 | 3,165 | +5 | +0.2% | 22,000 |
| 2023/11/20 | 3,205 | 3,225 | 3,160 | 3,160 | -30 | -0.9% | 24,800 |
| 2023/11/17 | 3,190 | 3,225 | 3,150 | 3,190 | -5 | -0.2% | 31,700 |
| 2023/11/16 | 3,225 | 3,230 | 3,165 | 3,195 | -15 | -0.5% | 30,700 |
| 2023/11/15 | 3,195 | 3,250 | 3,170 | 3,210 | +30 | +0.9% | 60,900 |
201～
250
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 | 346,000円 | +0.2% | -15.7% | 5.20% | 15.13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 | 182,600円 | -19.1% | -48.4% | 3.94% | 10.41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 | 48,600円 | +1.8% | -2.1% | 3.09% | 9.16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
