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 |
---|---|---|---|---|---|---|---|
2023/12/05 | 34,010 | 34,380 | 33,240 | 33,780 | -690 | -2% | 13,008,200 |
2023/12/04 | 34,090 | 34,880 | 33,940 | 34,470 | +430 | +1.3% | 12,474,100 |
2023/12/01 | 32,930 | 34,140 | 32,770 | 34,040 | +1,000 | +3% | 12,768,200 |
2023/11/30 | 32,950 | 33,150 | 32,410 | 33,040 | +300 | +0.9% | 11,380,300 |
2023/11/29 | 30,910 | 32,810 | 30,790 | 32,740 | +1,630 | +5.2% | 15,166,100 |
2023/11/28 | 30,800 | 31,120 | 30,580 | 31,110 | +450 | +1.5% | 10,103,800 |
2023/11/27 | 30,900 | 31,330 | 30,660 | 30,660 | -310 | -1% | 9,120,900 |
2023/11/24 | 31,610 | 31,760 | 30,930 | 30,970 | -630 | -2% | 10,741,900 |
2023/11/22 | 31,120 | 31,730 | 30,850 | 31,600 | +200 | +0.6% | 10,325,600 |
2023/11/21 | 31,490 | 31,860 | 31,080 | 31,400 | +340 | +1.1% | 11,772,500 |
2023/11/20 | 31,100 | 31,530 | 30,680 | 31,060 | -200 | -0.6% | 12,969,900 |
2023/11/17 | 30,910 | 31,630 | 30,600 | 31,260 | +360 | +1.2% | 13,519,800 |
2023/11/16 | 30,110 | 31,080 | 29,850 | 30,900 | +790 | +2.6% | 11,180,200 |
2023/11/15 | 30,330 | 30,500 | 29,820 | 30,110 | +430 | +1.4% | 12,580,700 |
2023/11/14 | 29,245 | 29,855 | 28,875 | 29,680 | +620 | +2.1% | 13,780,000 |
2023/11/13 | 29,800 | 30,340 | 28,800 | 29,060 | -60 | -0.2% | 17,256,100 |
2023/11/10 | 28,850 | 29,495 | 28,480 | 29,120 | -180 | -0.6% | 15,277,200 |
2023/11/09 | 28,495 | 29,335 | 28,105 | 29,300 | +1,005 | +3.6% | 15,518,200 |
2023/11/08 | 27,995 | 28,370 | 27,390 | 28,295 | +715 | +2.6% | 14,702,700 |
2023/11/07 | 27,005 | 27,930 | 26,955 | 27,580 | +580 | +2.1% | 15,969,800 |
2023/11/06 | 28,250 | 28,525 | 27,000 | 27,000 | -490 | -1.8% | 14,862,800 |
2023/11/02 | 28,000 | 28,290 | 26,860 | 27,490 | +310 | +1.1% | 17,464,600 |
2023/11/01 | 25,960 | 27,200 | 25,800 | 27,180 | +1,975 | +7.8% | 17,302,900 |
2023/10/31 | 25,935 | 25,935 | 25,050 | 25,205 | -605 | -2.3% | 13,584,700 |
2023/10/30 | 25,255 | 25,865 | 25,230 | 25,810 | +410 | +1.6% | 12,353,200 |
2023/10/27 | 24,895 | 25,415 | 24,630 | 25,400 | +765 | +3.1% | 12,971,800 |
2023/10/26 | 24,940 | 25,245 | 24,590 | 24,635 | -1,070 | -4.2% | 12,585,400 |
2023/10/25 | 26,080 | 26,225 | 25,630 | 25,705 | -45 | -0.2% | 12,611,400 |
2023/10/24 | 26,505 | 26,600 | 25,315 | 25,750 | -550 | -2.1% | 15,336,800 |
2023/10/23 | 26,670 | 26,815 | 26,070 | 26,300 | -200 | -0.8% | 12,131,200 |
2023/10/20 | 26,215 | 26,995 | 26,110 | 26,500 | -40 | -0.2% | 16,023,500 |
2023/10/19 | 26,900 | 27,000 | 26,240 | 26,540 | -940 | -3.4% | 13,885,200 |
2023/10/18 | 26,810 | 27,920 | 26,750 | 27,480 | +450 | +1.7% | 15,651,100 |
2023/10/17 | 27,550 | 28,030 | 26,895 | 27,030 | +395 | +1.5% | 15,548,200 |
2023/10/16 | 26,160 | 27,010 | 25,860 | 26,635 | -240 | -0.9% | 15,308,800 |
2023/10/13 | 26,950 | 27,250 | 26,520 | 26,875 | -380 | -1.4% | 14,432,400 |
2023/10/12 | 26,060 | 27,590 | 25,995 | 27,255 | +1,625 | +6.3% | 22,570,600 |
2023/10/11 | 24,585 | 25,860 | 24,470 | 25,630 | +1,525 | +6.3% | 15,566,000 |
2023/10/10 | 23,345 | 24,185 | 23,125 | 24,105 | +945 | +4.1% | 9,793,200 |
2023/10/06 | 22,800 | 23,330 | 22,615 | 23,160 | +270 | +1.2% | 11,989,800 |
2023/10/05 | 22,810 | 22,950 | 22,305 | 22,890 | +580 | +2.6% | 11,391,500 |
2023/10/04 | 22,695 | 22,955 | 22,180 | 22,310 | -790 | -3.4% | 11,771,800 |
2023/10/03 | 23,575 | 23,745 | 22,975 | 23,100 | -555 | -2.3% | 12,154,600 |
2023/10/02 | 23,500 | 24,370 | 23,260 | 23,655 | +385 | +1.7% | 14,171,800 |
2023/09/29 | 23,650 | 23,755 | 22,950 | 23,270 | -70 | -0.3% | 24,456,400 |
2023/09/28 | 23,200 | 23,640 | 22,850 | 23,340 | +125 | +0.5% | 12,693,400 |
2023/09/27 | 22,550 | 23,275 | 22,500 | 23,215 | +310 | +1.4% | 8,852,000 |
2023/09/26 | 23,100 | 23,390 | 22,820 | 22,905 | -275 | -1.2% | 9,264,700 |
2023/09/25 | 22,320 | 23,200 | 22,315 | 23,180 | +865 | +3.9% | 8,880,700 |
2023/09/22 | 21,585 | 22,570 | 21,550 | 22,315 | +485 | +2.2% | 10,693,400 |
101~
150
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 | 4,174,000円 | +27.6% | +5.2% | 0.46% | 76.82倍 | 31.46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 | 693,600円 | +2.2% | +8.4% | 1.15% | 24.15倍 | 2.42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 | 515,000円 | +7.9% | +13.9% | 0.68% | 56.76倍 | 8.82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 | 1,087,500円 | -3.1% | +34.6% | 1.29% | 17.56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