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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 3,720 | 3,850 | 3,705 | 3,830 | +95 | +2.5% | 22,900 |
| 2024/04/02 | 3,825 | 3,825 | 3,730 | 3,735 | -25 | -0.7% | 14,800 |
| 2024/04/01 | 3,935 | 3,935 | 3,760 | 3,760 | -175 | -4.4% | 19,300 |
| 2024/03/29 | 3,905 | 3,960 | 3,880 | 3,935 | +20 | +0.5% | 14,800 |
| 2024/03/28 | 3,900 | 4,050 | 3,900 | 3,915 | -85 | -2.1% | 36,000 |
| 2024/03/27 | 4,025 | 4,070 | 3,990 | 4,000 | -15 | -0.4% | 28,300 |
| 2024/03/26 | 4,035 | 4,105 | 4,015 | 4,015 | -45 | -1.1% | 25,200 |
| 2024/03/25 | 4,025 | 4,085 | 4,000 | 4,060 | +35 | +0.9% | 33,300 |
| 2024/03/22 | 4,045 | 4,045 | 3,985 | 4,025 | -20 | -0.5% | 20,500 |
| 2024/03/21 | 3,990 | 4,045 | 3,935 | 4,045 | +125 | +3.2% | 37,300 |
| 2024/03/19 | 3,815 | 3,920 | 3,800 | 3,920 | +110 | +2.9% | 36,800 |
| 2024/03/18 | 3,755 | 3,845 | 3,755 | 3,810 | +55 | +1.5% | 20,800 |
| 2024/03/15 | 3,740 | 3,795 | 3,730 | 3,755 | -10 | -0.3% | 12,800 |
| 2024/03/14 | 3,740 | 3,765 | 3,725 | 3,765 | +15 | +0.4% | 10,900 |
| 2024/03/13 | 3,770 | 3,805 | 3,725 | 3,750 | +5 | +0.1% | 27,700 |
| 2024/03/12 | 3,705 | 3,745 | 3,655 | 3,745 | -20 | -0.5% | 34,000 |
| 2024/03/11 | 3,880 | 3,880 | 3,720 | 3,765 | -185 | -4.7% | 57,700 |
| 2024/03/08 | 3,830 | 3,975 | 3,830 | 3,950 | +120 | +3.1% | 36,900 |
| 2024/03/07 | 3,910 | 3,930 | 3,830 | 3,830 | -80 | -2% | 41,100 |
| 2024/03/06 | 3,850 | 3,930 | 3,840 | 3,910 | +30 | +0.8% | 25,900 |
| 2024/03/05 | 3,800 | 3,910 | 3,790 | 3,880 | +40 | +1% | 28,500 |
| 2024/03/04 | 4,000 | 4,000 | 3,840 | 3,840 | -140 | -3.5% | 38,600 |
| 2024/03/01 | 3,965 | 4,000 | 3,905 | 3,980 | -10 | -0.3% | 24,700 |
| 2024/02/29 | 3,875 | 4,060 | 3,875 | 3,990 | +100 | +2.6% | 43,800 |
| 2024/02/28 | 3,920 | 3,975 | 3,855 | 3,890 | +15 | +0.4% | 37,600 |
| 2024/02/27 | 3,800 | 3,880 | 3,780 | 3,875 | +80 | +2.1% | 36,700 |
| 2024/02/26 | 3,790 | 3,840 | 3,790 | 3,795 | +20 | +0.5% | 25,200 |
| 2024/02/22 | 3,800 | 3,825 | 3,775 | 3,775 | +5 | +0.1% | 22,000 |
| 2024/02/21 | 3,820 | 3,840 | 3,765 | 3,770 | -80 | -2.1% | 27,600 |
| 2024/02/20 | 3,855 | 3,915 | 3,850 | 3,850 | -5 | -0.1% | 18,300 |
| 2024/02/19 | 3,845 | 3,860 | 3,805 | 3,855 | ±0 | ±0% | 16,700 |
| 2024/02/16 | 3,855 | 3,915 | 3,850 | 3,855 | +35 | +0.9% | 31,200 |
| 2024/02/15 | 3,925 | 3,945 | 3,805 | 3,820 | -80 | -2.1% | 36,500 |
| 2024/02/14 | 3,825 | 3,900 | 3,785 | 3,900 | +75 | +2% | 31,600 |
| 2024/02/13 | 3,770 | 3,825 | 3,735 | 3,825 | +60 | +1.6% | 38,300 |
| 2024/02/09 | 3,770 | 3,895 | 3,765 | 3,765 | +15 | +0.4% | 51,100 |
| 2024/02/08 | 3,790 | 3,835 | 3,725 | 3,750 | -25 | -0.7% | 46,100 |
| 2024/02/07 | 3,675 | 3,795 | 3,630 | 3,775 | +80 | +2.2% | 80,900 |
| 2024/02/06 | 3,675 | 3,755 | 3,545 | 3,695 | -95 | -2.5% | 175,500 |
| 2024/02/05 | 3,775 | 3,845 | 3,725 | 3,790 | +145 | +4% | 134,800 |
| 2024/02/02 | 3,635 | 3,695 | 3,570 | 3,645 | +40 | +1.1% | 33,500 |
| 2024/02/01 | 3,595 | 3,635 | 3,575 | 3,605 | -15 | -0.4% | 27,100 |
| 2024/01/31 | 3,580 | 3,620 | 3,550 | 3,620 | +45 | +1.3% | 25,700 |
| 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 |
251～
300
件表示中 / 3678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 | 315,000円 | +0.2% | -15.7% | 5.71% | 13.40倍 | 0.42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 |
| ヨロズ | 90,800円 | -2.5% | - | 3.41% | - | 0.34倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
| 大同メタ | 45,400円 | +1.8% | -2.1% | 3.30% | 8.56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 | 55,200円 | +2.0% | -38.3% | 5.07% | - | 0.42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 | 260,900円 | -0.6% | -2.4% | 3.83% | 7.85倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
