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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 18,010 | 18,185 | 17,780 | 17,960 | +140 | +0.8% | 8,021,400 |
2023/05/10 | 18,100 | 18,220 | 17,760 | 17,820 | -500 | -2.7% | 6,574,800 |
2023/05/09 | 18,195 | 18,580 | 18,035 | 18,320 | +365 | +2% | 8,804,400 |
2023/05/08 | 18,175 | 18,235 | 17,680 | 17,955 | -315 | -1.7% | 10,047,800 |
2023/05/02 | 17,485 | 18,370 | 17,485 | 18,270 | +475 | +2.7% | 14,050,900 |
2023/05/01 | 19,010 | 19,070 | 17,780 | 17,795 | -605 | -3.3% | 15,504,900 |
2023/04/28 | 19,190 | 19,195 | 18,380 | 18,400 | -600 | -3.2% | 10,006,100 |
2023/04/27 | 19,380 | 19,460 | 18,925 | 19,000 | -495 | -2.5% | 7,999,300 |
2023/04/26 | 19,770 | 19,870 | 19,175 | 19,495 | -655 | -3.3% | 9,487,000 |
2023/04/25 | 20,365 | 20,600 | 20,090 | 20,150 | -175 | -0.9% | 6,624,300 |
2023/04/24 | 20,580 | 20,700 | 20,320 | 20,325 | -465 | -2.2% | 5,895,200 |
2023/04/21 | 20,715 | 21,165 | 20,585 | 20,790 | +70 | +0.3% | 8,472,300 |
2023/04/20 | 20,535 | 20,840 | 20,320 | 20,720 | -260 | -1.2% | 7,225,300 |
2023/04/19 | 21,135 | 21,265 | 20,570 | 20,980 | -75 | -0.4% | 7,799,400 |
2023/04/18 | 21,545 | 21,665 | 21,000 | 21,055 | -630 | -2.9% | 6,708,700 |
2023/04/17 | 21,870 | 21,980 | 21,560 | 21,685 | -125 | -0.6% | 5,669,200 |
2023/04/14 | 22,000 | 22,050 | 21,560 | 21,810 | +70 | +0.3% | 6,540,700 |
2023/04/13 | 21,700 | 21,910 | 21,590 | 21,740 | -300 | -1.4% | 6,797,500 |
2023/04/12 | 21,640 | 22,050 | 21,520 | 22,040 | -15 | -0.1% | 7,035,300 |
2023/04/11 | 21,910 | 22,290 | 21,755 | 22,055 | +380 | +1.8% | 7,940,100 |
2023/04/10 | 21,750 | 21,780 | 21,320 | 21,675 | +120 | +0.6% | 6,688,400 |
2023/04/07 | 21,565 | 21,830 | 21,280 | 21,555 | +35 | +0.2% | 8,817,100 |
2023/04/06 | 22,340 | 22,340 | 21,375 | 21,520 | -1,110 | -4.9% | 9,883,300 |
2023/04/05 | 22,455 | 22,770 | 22,300 | 22,630 | +20 | +0.1% | 7,906,400 |
2023/04/04 | 22,700 | 23,090 | 22,560 | 22,610 | -100 | -0.4% | 8,659,600 |
2023/04/03 | 23,650 | 23,670 | 22,670 | 22,710 | -570 | -2.4% | 8,881,800 |
2023/03/31 | 23,295 | 23,695 | 23,105 | 23,280 | +340 | +1.5% | 11,194,000 |
2023/03/30 | 22,700 | 23,120 | 22,475 | 22,940 | +610 | +2.7% | 11,146,800 |
2023/03/29 | 21,400 | 22,330 | 21,300 | 22,330 | +915 | +4.3% | 9,421,700 |
2023/03/28 | 21,760 | 21,810 | 21,350 | 21,415 | -515 | -2.3% | 7,769,900 |
2023/03/27 | 21,945 | 22,015 | 21,565 | 21,930 | -140 | -0.6% | 8,156,700 |
2023/03/24 | 22,195 | 22,345 | 21,710 | 22,070 | +105 | +0.5% | 11,245,000 |
2023/03/23 | 21,750 | 21,975 | 21,185 | 21,965 | +45 | +0.2% | 11,789,700 |
2023/03/22 | 21,805 | 22,550 | 21,725 | 21,920 | +375 | +1.7% | 9,874,800 |
2023/03/20 | 23,200 | 23,270 | 21,435 | 21,545 | -1,320 | -5.8% | 12,949,200 |
2023/03/17 | 22,220 | 22,865 | 22,180 | 22,865 | +1,010 | +4.6% | 10,950,600 |
2023/03/16 | 21,180 | 22,270 | 21,170 | 21,855 | +380 | +1.8% | 12,139,500 |
2023/03/15 | 21,755 | 21,930 | 21,435 | 21,475 | +25 | +0.1% | 8,786,400 |
2023/03/14 | 21,180 | 21,670 | 21,130 | 21,450 | -5 | ±0% | 8,202,600 |
2023/03/13 | 21,000 | 21,475 | 20,910 | 21,455 | +230 | +1.1% | 7,176,900 |
2023/03/10 | 21,635 | 21,690 | 21,195 | 21,225 | -775 | -3.5% | 8,376,400 |
2023/03/09 | 22,120 | 22,380 | 21,925 | 22,000 | +205 | +0.9% | 7,339,400 |
2023/03/08 | 21,100 | 21,890 | 21,060 | 21,795 | +200 | +0.9% | 9,464,500 |
2023/03/07 | 22,115 | 22,185 | 21,590 | 21,595 | -800 | -3.6% | 8,617,700 |
2023/03/06 | 22,335 | 22,695 | 22,125 | 22,395 | +320 | +1.4% | 8,675,400 |
2023/03/03 | 21,770 | 22,110 | 21,420 | 22,075 | +630 | +2.9% | 9,239,400 |
2023/03/02 | 21,720 | 21,790 | 21,220 | 21,445 | -425 | -1.9% | 8,651,000 |
2023/03/01 | 22,195 | 22,195 | 21,150 | 21,870 | -280 | -1.3% | 11,395,900 |
2023/02/28 | 22,430 | 22,640 | 22,100 | 22,150 | -55 | -0.2% | 7,289,200 |
2023/02/27 | 22,285 | 22,495 | 22,170 | 22,205 | -565 | -2.5% | 6,789,400 |
251~
300
件表示中 / 6711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 | 4,317,000円 | +27.6% | +5.2% | 0.44% | 79.46倍 | 32.53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 | 732,700円 | +2.2% | +8.4% | 1.09% | 25.52倍 | 2.57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 | 554,000円 | +7.9% | +13.9% | 0.63% | 61.05倍 | 9.49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 | 132,400円 | +1.2% | +1.1% | 2.27% | 9.97倍 | 0.68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 | 1,096,500円 | -3.1% | +34.6% | 1.28% | 17.71倍 | 1.53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