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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 22,260 | 22,800 | 22,190 | 22,770 | +905 | +4.1% | 9,219,800 |
2023/02/22 | 21,600 | 21,920 | 21,370 | 21,865 | -290 | -1.3% | 8,137,500 |
2023/02/21 | 22,455 | 22,495 | 22,025 | 22,155 | -400 | -1.8% | 7,531,400 |
2023/02/20 | 22,300 | 22,580 | 21,980 | 22,555 | +270 | +1.2% | 7,548,700 |
2023/02/17 | 22,600 | 22,630 | 22,260 | 22,285 | -750 | -3.3% | 8,461,800 |
2023/02/16 | 22,950 | 23,060 | 22,570 | 23,035 | +365 | +1.6% | 8,697,400 |
2023/02/15 | 23,150 | 23,430 | 22,460 | 22,670 | -250 | -1.1% | 8,860,900 |
2023/02/14 | 22,830 | 23,265 | 22,705 | 22,920 | +510 | +2.3% | 8,537,700 |
2023/02/13 | 22,545 | 22,715 | 22,135 | 22,410 | -375 | -1.6% | 8,433,500 |
2023/02/10 | 22,870 | 23,210 | 22,585 | 22,785 | -320 | -1.4% | 9,464,600 |
2023/02/09 | 22,760 | 23,110 | 22,505 | 23,105 | -65 | -0.3% | 8,611,100 |
2023/02/08 | 22,890 | 23,325 | 22,785 | 23,170 | +520 | +2.3% | 9,655,600 |
2023/02/07 | 22,850 | 23,145 | 22,565 | 22,650 | -220 | -1% | 8,774,500 |
2023/02/06 | 23,110 | 23,310 | 22,665 | 22,870 | -150 | -0.7% | 9,658,900 |
2023/02/03 | 23,150 | 23,500 | 22,755 | 23,020 | +140 | +0.6% | 12,889,800 |
2023/02/02 | 22,660 | 22,975 | 21,940 | 22,880 | +860 | +3.9% | 12,868,700 |
2023/02/01 | 24,030 | 24,195 | 22,010 | 22,020 | -3,510 | -13.7% | 15,231,800 |
2023/01/31 | 26,050 | 26,315 | 25,410 | 25,530 | -585 | -2.2% | 8,150,500 |
2023/01/30 | 25,980 | 26,295 | 25,730 | 26,115 | +135 | +0.5% | 8,949,600 |
2023/01/27 | 26,405 | 26,490 | 25,710 | 25,980 | -290 | -1.1% | 9,010,100 |
2023/01/26 | 26,440 | 26,675 | 25,925 | 26,270 | -110 | -0.4% | 9,239,200 |
2023/01/25 | 25,760 | 26,500 | 25,700 | 26,380 | +405 | +1.6% | 9,165,200 |
2023/01/24 | 26,880 | 27,000 | 25,975 | 25,975 | +20 | +0.1% | 8,970,800 |
2023/01/23 | 25,880 | 26,390 | 25,800 | 25,955 | +660 | +2.6% | 8,115,500 |
2023/01/20 | 24,940 | 25,540 | 24,815 | 25,295 | -165 | -0.6% | 8,488,000 |
2023/01/19 | 25,925 | 25,940 | 25,230 | 25,460 | -725 | -2.8% | 9,148,600 |
2023/01/18 | 26,510 | 26,765 | 25,475 | 26,185 | -100 | -0.4% | 13,540,400 |
2023/01/17 | 25,600 | 26,685 | 25,555 | 26,285 | +775 | +3% | 9,615,300 |
2023/01/16 | 25,500 | 26,000 | 25,200 | 25,510 | -165 | -0.6% | 9,140,400 |
2023/01/13 | 24,025 | 25,700 | 24,010 | 25,675 | +1,385 | +5.7% | 11,932,200 |
2023/01/12 | 24,500 | 24,670 | 24,130 | 24,290 | +340 | +1.4% | 9,979,900 |
2023/01/11 | 23,415 | 24,015 | 23,300 | 23,950 | +940 | +4.1% | 8,064,900 |
2023/01/10 | 22,970 | 23,140 | 22,450 | 23,010 | +980 | +4.4% | 8,432,200 |
2023/01/06 | 21,310 | 22,120 | 21,150 | 22,030 | +375 | +1.7% | 9,423,800 |
2023/01/05 | 21,650 | 22,060 | 21,330 | 21,655 | +505 | +2.4% | 10,631,000 |
2023/01/04 | 21,395 | 21,650 | 20,975 | 21,150 | -595 | -2.7% | 8,868,500 |
2022/12/30 | 22,905 | 23,080 | 21,700 | 21,745 | -770 | -3.4% | 12,068,100 |
2022/12/29 | 21,740 | 22,560 | 21,725 | 22,515 | +225 | +1% | 10,521,200 |
2022/12/28 | 22,480 | 22,525 | 21,880 | 22,290 | -690 | -3% | 10,026,100 |
2022/12/27 | 22,890 | 23,195 | 22,605 | 22,980 | +320 | +1.4% | 10,622,800 |
2022/12/26 | 21,570 | 22,770 | 21,570 | 22,660 | +790 | +3.6% | 10,800,700 |
2022/12/23 | 22,200 | 22,240 | 21,500 | 21,870 | -1,070 | -4.7% | 11,933,700 |
2022/12/22 | 23,610 | 23,705 | 22,880 | 22,940 | -245 | -1.1% | 10,073,400 |
2022/12/21 | 23,320 | 23,845 | 22,920 | 23,185 | -45 | -0.2% | 12,870,500 |
2022/12/20 | 23,660 | 24,440 | 22,785 | 23,230 | -785 | -3.3% | 16,757,700 |
2022/12/19 | 24,550 | 24,910 | 24,015 | 24,015 | -1,035 | -4.1% | 10,536,000 |
2022/12/16 | 25,455 | 25,745 | 24,905 | 25,050 | -1,585 | -6% | 10,539,500 |
2022/12/15 | 27,030 | 27,095 | 26,485 | 26,635 | -570 | -2.1% | 10,454,200 |
2022/12/14 | 26,760 | 27,280 | 26,340 | 27,205 | +890 | +3.4% | 12,230,600 |
2022/12/13 | 26,410 | 26,790 | 25,955 | 26,315 | +405 | +1.6% | 12,290,300 |
301~
350
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 | 4,332,000円 | +27.6% | +5.2% | 0.44% | 79.74倍 | 32.64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 | 741,200円 | +2.2% | +8.4% | 1.08% | 25.82倍 | 2.60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 | 559,900円 | +7.9% | +13.9% | 0.63% | 61.70倍 | 9.59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 | 135,200円 | +1.2% | +1.1% | 2.22% | 10.18倍 | 0.69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 | 1,105,000円 | -3.1% | +34.6% | 1.27% | 17.85倍 | 1.54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