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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 14,010 | 14,320 | 13,960 | 14,195 | +45 | +0.3% | 3,759,000 |
| 2025/05/21 | 14,290 | 14,390 | 14,100 | 14,150 | -10 | -0.1% | 3,235,000 |
| 2025/05/20 | 14,280 | 14,520 | 14,160 | 14,160 | +105 | +0.7% | 4,460,300 |
| 2025/05/19 | 14,655 | 14,780 | 14,055 | 14,055 | -765 | -5.2% | 4,750,400 |
| 2025/05/16 | 15,155 | 15,275 | 14,705 | 14,820 | -480 | -3.1% | 4,546,100 |
| 2025/05/15 | 15,510 | 15,665 | 15,145 | 15,300 | -325 | -2.1% | 4,743,500 |
| 2025/05/14 | 15,150 | 15,635 | 15,080 | 15,625 | +690 | +4.6% | 5,701,000 |
| 2025/05/13 | 15,200 | 15,480 | 14,815 | 14,935 | +160 | +1.1% | 6,945,700 |
| 2025/05/12 | 14,215 | 14,780 | 14,115 | 14,775 | +695 | +4.9% | 4,464,800 |
| 2025/05/09 | 14,190 | 14,210 | 13,830 | 14,080 | +125 | +0.9% | 4,416,700 |
| 2025/05/08 | 13,690 | 14,170 | 13,625 | 13,955 | +540 | +4% | 6,490,400 |
| 2025/05/07 | 13,125 | 13,415 | 13,100 | 13,415 | +185 | +1.4% | 3,770,400 |
| 2025/05/02 | 13,320 | 13,455 | 13,080 | 13,230 | -30 | -0.2% | 5,104,100 |
| 2025/05/01 | 13,200 | 13,650 | 13,100 | 13,260 | -30 | -0.2% | 9,253,400 |
| 2025/04/30 | 12,325 | 13,350 | 12,280 | 13,290 | +405 | +3.1% | 11,401,400 |
| 2025/04/28 | 13,230 | 13,235 | 12,760 | 12,885 | -290 | -2.2% | 5,794,900 |
| 2025/04/25 | 12,745 | 13,185 | 12,730 | 13,175 | +715 | +5.7% | 4,995,300 |
| 2025/04/24 | 12,605 | 12,610 | 12,430 | 12,460 | +105 | +0.8% | 3,390,900 |
| 2025/04/23 | 12,200 | 12,430 | 12,145 | 12,355 | +495 | +4.2% | 4,852,300 |
| 2025/04/22 | 12,260 | 12,330 | 11,805 | 11,860 | -360 | -2.9% | 4,529,200 |
| 2025/04/21 | 12,235 | 12,525 | 12,145 | 12,220 | -60 | -0.5% | 3,835,700 |
| 2025/04/18 | 12,110 | 12,405 | 12,080 | 12,280 | -115 | -0.9% | 3,446,600 |
| 2025/04/17 | 11,995 | 12,415 | 11,915 | 12,395 | +495 | +4.2% | 5,686,300 |
| 2025/04/16 | 11,860 | 12,230 | 11,525 | 11,900 | -50 | -0.4% | 7,978,800 |
| 2025/04/15 | 12,085 | 12,110 | 11,900 | 11,950 | -110 | -0.9% | 3,503,500 |
| 2025/04/14 | 12,260 | 12,480 | 12,025 | 12,060 | +100 | +0.8% | 4,413,300 |
| 2025/04/11 | 11,390 | 11,985 | 11,205 | 11,960 | -155 | -1.3% | 6,341,100 |
| 2025/04/10 | 12,125 | 12,290 | 11,815 | 12,115 | +1,625 | +15.5% | 5,678,600 |
| 2025/04/09 | 10,765 | 10,825 | 10,275 | 10,490 | -970 | -8.5% | 7,351,500 |
| 2025/04/08 | 10,885 | 11,565 | 10,870 | 11,460 | +875 | +8.3% | 6,936,700 |
| 2025/04/07 | 10,345 | 11,115 | 10,245 | 10,585 | -1,045 | -9% | 8,006,200 |
| 2025/04/04 | 11,900 | 11,970 | 11,295 | 11,630 | -535 | -4.4% | 6,505,100 |
| 2025/04/03 | 11,870 | 12,340 | 11,860 | 12,165 | -365 | -2.9% | 5,900,100 |
| 2025/04/02 | 12,800 | 12,845 | 12,530 | 12,530 | -345 | -2.7% | 3,696,800 |
1～
50
件表示中 / 6974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 | 1,459,500円 | +12.4% | +26.8% | 1.97% | 17.79倍 | 7.32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 | 169,200円 | -5.7% | +49.3% | 2.96% | 33.81倍 | 0.74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 | 248,400円 | +5.2% | +7.9% | 1.53% | 27.18倍 | 3.34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 | 201,000円 | -13.1% | -52.0% | 0.00% | 9.03倍 | 1.47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 |
| スクリン | 1,018,000円 | -0.7% | -15.4% | 2.75% | 10.92倍 | 2.28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
