レーザーテックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/02/20 | 40,480 | 40,830 | 39,650 | 39,770 | -670 | -1.7% | 7,938,600 |
2024/02/19 | 40,400 | 41,390 | 39,930 | 40,440 | ±0 | ±0% | 8,936,900 |
2024/02/16 | 42,700 | 43,710 | 40,350 | 40,440 | -1,770 | -4.2% | 13,033,000 |
2024/02/15 | 41,450 | 42,230 | 41,030 | 42,210 | +1,250 | +3.1% | 7,322,700 |
2024/02/14 | 39,700 | 40,970 | 39,670 | 40,960 | +610 | +1.5% | 6,110,400 |
2024/02/13 | 40,800 | 41,080 | 40,050 | 40,350 | +350 | +0.9% | 6,817,700 |
2024/02/09 | 40,890 | 41,120 | 40,000 | 40,000 | -810 | -2% | 7,873,200 |
2024/02/08 | 40,500 | 40,950 | 40,300 | 40,810 | +890 | +2.2% | 8,058,900 |
2024/02/07 | 39,310 | 39,920 | 38,940 | 39,920 | +200 | +0.5% | 8,557,500 |
2024/02/06 | 39,090 | 39,730 | 38,920 | 39,720 | +920 | +2.4% | 8,438,800 |
2024/02/05 | 38,120 | 38,810 | 37,740 | 38,800 | +1,120 | +3% | 9,219,900 |
2024/02/02 | 38,100 | 38,430 | 37,540 | 37,680 | -100 | -0.3% | 8,529,500 |
2024/02/01 | 38,900 | 39,400 | 37,680 | 37,780 | -2,000 | -5% | 10,718,700 |
2024/01/31 | 38,900 | 39,890 | 38,850 | 39,780 | +380 | +1% | 8,196,500 |
2024/01/30 | 40,000 | 40,000 | 39,150 | 39,400 | +70 | +0.2% | 8,894,200 |
2024/01/29 | 39,570 | 39,990 | 38,820 | 39,330 | -680 | -1.7% | 12,172,200 |
2024/01/26 | 41,020 | 41,920 | 39,960 | 40,010 | -1,520 | -3.7% | 13,274,800 |
2024/01/25 | 40,900 | 41,530 | 40,300 | 41,530 | +1,650 | +4.1% | 10,696,400 |
2024/01/24 | 40,650 | 40,780 | 39,650 | 39,880 | -390 | -1% | 11,216,800 |
2024/01/23 | 40,110 | 41,490 | 39,980 | 40,270 | +270 | +0.7% | 16,491,900 |
2024/01/22 | 38,990 | 40,060 | 38,570 | 40,000 | +1,820 | +4.8% | 10,447,700 |
2024/01/19 | 38,020 | 38,400 | 37,390 | 38,180 | +1,250 | +3.4% | 11,808,000 |
2024/01/18 | 36,190 | 37,140 | 36,170 | 36,930 | +800 | +2.2% | 8,701,100 |
2024/01/17 | 35,350 | 36,420 | 35,350 | 36,130 | +1,430 | +4.1% | 11,892,500 |
2024/01/16 | 35,200 | 35,250 | 34,580 | 34,700 | -480 | -1.4% | 7,295,300 |
2024/01/15 | 35,080 | 35,500 | 34,620 | 35,180 | +300 | +0.9% | 8,078,700 |
2024/01/12 | 35,010 | 35,600 | 34,560 | 34,880 | +110 | +0.3% | 10,535,900 |
2024/01/11 | 35,000 | 35,420 | 34,320 | 34,770 | -130 | -0.4% | 11,106,100 |
2024/01/10 | 34,190 | 35,100 | 33,980 | 34,900 | +770 | +2.3% | 9,473,600 |
2024/01/09 | 34,700 | 35,140 | 33,690 | 34,130 | +120 | +0.4% | 9,502,100 |
2024/01/05 | 35,230 | 35,240 | 33,970 | 34,010 | -1,210 | -3.4% | 10,811,800 |
2024/01/04 | 35,550 | 35,570 | 34,520 | 35,220 | -1,950 | -5.2% | 10,037,200 |
2023/12/29 | 36,730 | 37,340 | 36,280 | 37,170 | -60 | -0.2% | 11,366,400 |
2023/12/28 | 37,810 | 38,440 | 37,210 | 37,230 | -880 | -2.3% | 10,847,000 |
2023/12/27 | 37,700 | 38,300 | 37,460 | 38,110 | +780 | +2.1% | 10,787,500 |
2023/12/26 | 36,740 | 37,700 | 36,430 | 37,330 | +480 | +1.3% | 10,526,800 |
2023/12/25 | 36,160 | 36,970 | 35,700 | 36,850 | +1,000 | +2.8% | 10,091,200 |
2023/12/22 | 35,450 | 35,850 | 34,890 | 35,850 | +460 | +1.3% | 12,512,300 |
2023/12/21 | 34,600 | 36,100 | 34,510 | 35,390 | +240 | +0.7% | 12,487,500 |
2023/12/20 | 35,010 | 35,180 | 34,310 | 35,150 | +400 | +1.2% | 11,321,900 |
2023/12/19 | 33,260 | 34,880 | 32,940 | 34,750 | +1,610 | +4.9% | 12,470,900 |
2023/12/18 | 32,650 | 33,480 | 32,300 | 33,140 | +440 | +1.3% | 11,235,800 |
2023/12/15 | 33,300 | 33,850 | 32,550 | 32,700 | -590 | -1.8% | 9,951,300 |
2023/12/14 | 34,500 | 34,730 | 33,060 | 33,290 | -620 | -1.8% | 11,179,400 |
2023/12/13 | 34,420 | 34,700 | 33,720 | 33,910 | -240 | -0.7% | 9,412,300 |
2023/12/12 | 35,250 | 35,480 | 34,150 | 34,150 | -330 | -1% | 11,019,100 |
2023/12/11 | 35,120 | 35,740 | 34,310 | 34,480 | +120 | +0.3% | 10,742,900 |
2023/12/08 | 34,430 | 35,120 | 34,140 | 34,360 | -330 | -1% | 12,169,300 |
2023/12/07 | 35,200 | 35,240 | 34,510 | 34,690 | -910 | -2.6% | 11,602,300 |
2023/12/06 | 34,230 | 35,600 | 34,200 | 35,600 | +1,820 | +5.4% | 11,680,000 |
51~
100
件表示中 / 6703件
類似銘柄と比較する
現在ご覧いただいている「レーザーテク」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 |
---|---|---|---|---|---|---|---|---|
レーザーテク | 4,166,000円 | +27.6% | +5.2% | 0.46% | 76.68倍 | 31.40倍 |
|
先端半導体向けマスク欠陥検査装置が柱。EUV光源品は独占。マスクブランクス検査装置も |
ニデック | 697,100円 | +2.2% | +8.4% | 1.15% | 24.27倍 | 2.44倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。EV向けなど車載用を主柱に育成中 |
アドバンテ | 514,700円 | +7.9% | +13.9% | 0.68% | 56.72倍 | 8.81倍 |
|
半導体検査装置で世界大手。非メモリー用中心。DRAM用では首位。システムレベルテストも |
パナソニックH | 136,900円 | +1.4% | +34.3% | 2.56% | 7.26倍 | 0.74倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。24年度にも車載機器売却へ |
NEC | 1,089,500円 | -3.1% | +34.6% | 1.28% | 17.59倍 | 1.52倍 |
|
官公庁・企業向けITサービス大手。通信インフラ国内首位。生体認証技術に強み。5Gに注力 |
市場注目の銘柄
チャート関連のコラム