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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 18,990 | 19,165 | 18,735 | 18,890 | +105 | +0.6% | 10,031,600 |
| 2025/07/02 | 18,000 | 18,965 | 18,000 | 18,785 | +15 | +0.1% | 15,472,600 |
| 2025/07/01 | 19,010 | 19,210 | 18,580 | 18,770 | -640 | -3.3% | 15,266,600 |
| 2025/06/30 | 19,865 | 20,630 | 19,300 | 19,410 | -135 | -0.7% | 20,516,300 |
| 2025/06/27 | 19,450 | 19,660 | 18,900 | 19,545 | +345 | +1.8% | 14,549,400 |
| 2025/06/26 | 18,750 | 19,580 | 18,520 | 19,200 | +405 | +2.2% | 14,149,900 |
| 2025/06/25 | 18,895 | 18,960 | 18,360 | 18,795 | +440 | +2.4% | 15,417,900 |
| 2025/06/24 | 17,400 | 18,355 | 17,110 | 18,355 | +2,155 | +13.3% | 17,756,800 |
| 2025/06/23 | 16,125 | 16,305 | 15,655 | 16,200 | -270 | -1.6% | 10,054,000 |
| 2025/06/20 | 15,735 | 16,560 | 15,640 | 16,470 | +780 | +5% | 10,343,600 |
| 2025/06/19 | 16,250 | 16,275 | 15,600 | 15,690 | -460 | -2.8% | 7,041,900 |
| 2025/06/18 | 15,285 | 16,415 | 15,280 | 16,150 | +735 | +4.8% | 11,245,800 |
| 2025/06/17 | 15,200 | 15,490 | 15,195 | 15,415 | +595 | +4% | 5,364,900 |
| 2025/06/16 | 14,780 | 14,945 | 14,645 | 14,820 | +225 | +1.5% | 3,548,900 |
| 2025/06/13 | 15,200 | 15,245 | 14,590 | 14,595 | -585 | -3.9% | 5,136,000 |
| 2025/06/12 | 15,100 | 15,325 | 15,040 | 15,180 | -135 | -0.9% | 4,474,500 |
| 2025/06/11 | 15,200 | 15,495 | 15,100 | 15,315 | +415 | +2.8% | 5,775,700 |
| 2025/06/10 | 15,080 | 15,270 | 14,890 | 14,900 | +10 | +0.1% | 5,054,500 |
| 2025/06/09 | 14,770 | 15,090 | 14,640 | 14,890 | +365 | +2.5% | 4,355,100 |
| 2025/06/06 | 14,630 | 14,700 | 14,320 | 14,525 | -205 | -1.4% | 4,641,200 |
| 2025/06/05 | 14,050 | 14,775 | 14,020 | 14,730 | +785 | +5.6% | 6,964,300 |
| 2025/06/04 | 14,485 | 14,550 | 13,945 | 13,945 | -240 | -1.7% | 3,976,600 |
| 2025/06/03 | 14,300 | 14,420 | 14,130 | 14,185 | +55 | +0.4% | 3,131,200 |
| 2025/06/02 | 14,500 | 14,640 | 14,130 | 14,130 | -475 | -3.3% | 3,122,000 |
| 2025/05/30 | 15,020 | 15,035 | 14,515 | 14,605 | -665 | -4.4% | 4,819,000 |
| 2025/05/29 | 15,350 | 15,645 | 15,055 | 15,270 | +270 | +1.8% | 5,639,800 |
| 2025/05/28 | 14,985 | 15,170 | 14,800 | 15,000 | +315 | +2.1% | 4,671,400 |
| 2025/05/27 | 14,980 | 14,990 | 14,635 | 14,685 | -180 | -1.2% | 4,065,800 |
| 2025/05/26 | 14,125 | 14,865 | 14,120 | 14,865 | +705 | +5% | 4,633,000 |
| 2025/05/23 | 14,280 | 14,535 | 14,140 | 14,160 | -35 | -0.2% | 3,523,500 |
1～
50
件表示中 / 7008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 | 1,462,000円 | +12.4% | +26.8% | 1.97% | 17.82倍 | 7.33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 | 183,500円 | -5.7% | +49.3% | 2.72% | 36.67倍 | 0.80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 |
| シスメックス | 248,000円 | +5.2% | +7.9% | 1.53% | 27.13倍 | 3.33倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| キオクシアＨＤ | 242,400円 | -13.1% | -52.0% | 0.00% | 10.90倍 | 1.77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 | 865,200円 | +2.8% | +3.2% | 1.85% | 14.91倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
