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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 16,835 | 16,930 | 16,530 | 16,915 | +230 | +1.4% | 6,273,400 |
| 2025/09/12 | 16,660 | 16,760 | 16,190 | 16,685 | +85 | +0.5% | 8,191,000 |
| 2025/09/11 | 16,285 | 16,675 | 16,130 | 16,600 | +445 | +2.8% | 5,962,600 |
| 2025/09/10 | 16,110 | 16,360 | 16,030 | 16,155 | -35 | -0.2% | 4,244,200 |
| 2025/09/09 | 16,150 | 16,235 | 15,905 | 16,190 | +190 | +1.2% | 5,192,500 |
| 2025/09/08 | 15,990 | 16,185 | 15,800 | 16,000 | +355 | +2.3% | 4,976,400 |
| 2025/09/05 | 15,415 | 15,705 | 15,370 | 15,645 | +675 | +4.5% | 5,764,800 |
| 2025/09/04 | 15,005 | 15,085 | 14,880 | 14,970 | -25 | -0.2% | 3,343,000 |
| 2025/09/03 | 15,170 | 15,235 | 14,955 | 14,995 | -270 | -1.8% | 3,873,500 |
| 2025/09/02 | 15,390 | 15,500 | 15,210 | 15,265 | -40 | -0.3% | 3,476,500 |
| 2025/09/01 | 15,470 | 15,485 | 15,040 | 15,305 | -350 | -2.2% | 4,597,200 |
| 2025/08/29 | 15,960 | 16,110 | 15,515 | 15,655 | -305 | -1.9% | 6,341,600 |
| 2025/08/28 | 15,600 | 16,015 | 15,450 | 15,960 | +115 | +0.7% | 5,628,900 |
| 2025/08/27 | 15,645 | 15,920 | 15,490 | 15,845 | +200 | +1.3% | 5,621,400 |
| 2025/08/26 | 15,835 | 16,015 | 15,630 | 15,645 | -355 | -2.2% | 5,183,500 |
| 2025/08/25 | 16,175 | 16,390 | 15,800 | 16,000 | -45 | -0.3% | 7,415,500 |
| 2025/08/22 | 15,745 | 16,190 | 15,650 | 16,045 | +390 | +2.5% | 7,707,300 |
| 2025/08/21 | 15,925 | 16,160 | 15,645 | 15,655 | -495 | -3.1% | 5,511,400 |
| 2025/08/20 | 16,200 | 16,880 | 16,065 | 16,150 | -280 | -1.7% | 8,409,500 |
| 2025/08/19 | 16,770 | 16,955 | 16,325 | 16,430 | -395 | -2.3% | 8,215,100 |
| 2025/08/18 | 17,395 | 17,400 | 16,785 | 16,825 | -580 | -3.3% | 9,300,100 |
| 2025/08/15 | 16,345 | 17,480 | 16,310 | 17,405 | +1,335 | +8.3% | 19,350,400 |
| 2025/08/14 | 15,715 | 16,230 | 15,680 | 16,070 | +280 | +1.8% | 9,328,600 |
| 2025/08/13 | 15,885 | 16,190 | 15,510 | 15,790 | +305 | +2% | 12,534,700 |
| 2025/08/12 | 14,800 | 15,640 | 14,730 | 15,485 | +1,030 | +7.1% | 11,614,500 |
| 2025/08/08 | 14,150 | 14,985 | 13,715 | 14,455 | +160 | +1.1% | 15,343,500 |
| 2025/08/07 | 14,065 | 14,385 | 14,035 | 14,295 | +40 | +0.3% | 4,309,500 |
| 2025/08/06 | 14,205 | 14,420 | 14,055 | 14,255 | -270 | -1.9% | 4,986,300 |
| 2025/08/05 | 14,570 | 14,670 | 14,485 | 14,525 | +35 | +0.2% | 4,682,600 |
| 2025/08/04 | 14,090 | 14,630 | 14,035 | 14,490 | -130 | -0.9% | 5,877,900 |
| 2025/08/01 | 14,765 | 14,865 | 14,450 | 14,620 | -900 | -5.8% | 8,100,700 |
| 2025/07/31 | 15,010 | 15,540 | 14,980 | 15,520 | +570 | +3.8% | 7,312,500 |
| 2025/07/30 | 15,070 | 15,120 | 14,830 | 14,950 | +100 | +0.7% | 5,785,500 |
| 2025/07/29 | 15,500 | 15,660 | 14,740 | 14,850 | -1,345 | -8.3% | 15,780,600 |
| 2025/07/28 | 16,180 | 16,285 | 15,975 | 16,195 | -255 | -1.6% | 5,530,600 |
| 2025/07/25 | 16,800 | 17,045 | 16,405 | 16,450 | -510 | -3% | 7,851,600 |
| 2025/07/24 | 17,310 | 17,435 | 16,960 | 16,960 | -255 | -1.5% | 6,022,200 |
| 2025/07/23 | 17,070 | 17,525 | 16,910 | 17,215 | +215 | +1.3% | 8,133,300 |
| 2025/07/22 | 17,290 | 17,555 | 16,960 | 17,000 | -475 | -2.7% | 7,374,000 |
| 2025/07/18 | 17,400 | 17,695 | 17,230 | 17,475 | +215 | +1.2% | 9,613,700 |
| 2025/07/17 | 18,020 | 18,035 | 17,010 | 17,260 | -865 | -4.8% | 14,760,500 |
| 2025/07/16 | 19,300 | 19,950 | 18,085 | 18,125 | -945 | -5% | 21,240,100 |
| 2025/07/15 | 18,640 | 19,070 | 18,505 | 19,070 | +400 | +2.1% | 7,765,600 |
| 2025/07/14 | 19,100 | 19,195 | 18,470 | 18,670 | -595 | -3.1% | 8,217,700 |
| 2025/07/11 | 18,925 | 19,350 | 18,810 | 19,265 | +530 | +2.8% | 10,701,400 |
| 2025/07/10 | 18,960 | 18,960 | 18,665 | 18,735 | -80 | -0.4% | 6,393,500 |
| 2025/07/09 | 18,960 | 19,015 | 18,455 | 18,815 | +50 | +0.3% | 8,475,500 |
| 2025/07/08 | 18,565 | 19,130 | 18,500 | 18,765 | +130 | +0.7% | 8,796,200 |
| 2025/07/07 | 18,570 | 18,930 | 18,260 | 18,635 | -20 | -0.1% | 8,427,500 |
| 2025/07/04 | 19,050 | 19,160 | 18,600 | 18,655 | -235 | -1.2% | 11,554,200 |
1～
50
件表示中 / 7038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 | 1,691,500円 | -20.5% | -28.8% | 1.95% | 25.40倍 | 7.26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 |
| 京セラ | 208,200円 | -5.7% | +49.3% | 2.40% | 41.16倍 | 0.90倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| キオクシアＨＤ | 470,500円 | -13.1% | -52.0% | 0.00% | 21.15倍 | 3.44倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
| 富士電機 | 1,003,000円 | +2.8% | +3.2% | 1.60% | 17.28倍 | 2.14倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| スクリン | 1,290,000円 | -0.7% | -15.4% | 2.17% | 13.85倍 | 2.90倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
市場注目の銘柄
チャート関連のコラム
