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 |
|---|---|---|---|---|---|---|---|
| 2002/03/06 | 258.8 | 312.5 | 258.8 | 300 | +41.2 | +15.9% | 1,112,000 |
| 2002/03/05 | 250 | 263.8 | 243.8 | 258.8 | +8.8 | +3.5% | 1,000,000 |
| 2002/03/04 | 268.8 | 277.5 | 243.8 | 250 | -25 | -9.1% | 1,048,000 |
| 2002/03/01 | 268.8 | 287.5 | 262.5 | 275 | +12.5 | +4.8% | 704,000 |
| 2002/02/28 | 268.8 | 275 | 256.3 | 262.5 | -31.3 | -10.7% | 976,000 |
| 2002/02/27 | 231.3 | 300 | 231.3 | 293.8 | +62.5 | +27% | 1,768,000 |
| 2002/02/26 | 212.5 | 243.8 | 212.5 | 231.3 | +18.8 | +8.8% | 1,760,000 |
| 2002/02/25 | 195 | 212.5 | 195 | 212.5 | +22.5 | +11.8% | 120,000 |
| 2002/02/22 | 187.5 | 190 | 186.3 | 190 | ±0 | ±0% | 184,000 |
| 2002/02/21 | 190 | 196.3 | 187.5 | 190 | +2.5 | +1.3% | 120,000 |
| 2002/02/20 | 187.5 | 188.8 | 186.3 | 187.5 | ±0 | ±0% | 168,000 |
| 2002/02/19 | 187.5 | 187.5 | 186.3 | 187.5 | +5 | +2.7% | 288,000 |
| 2002/02/18 | 182.5 | 187.5 | 181.3 | 182.5 | +3.7 | +2.1% | 104,000 |
| 2002/02/15 | 181.3 | 182.5 | 176.3 | 178.8 | -1.2 | -0.7% | 248,000 |
| 2002/02/14 | 177.5 | 181.3 | 177.5 | 180 | +2.5 | +1.4% | 168,000 |
| 2002/02/13 | 177.5 | 177.5 | 175 | 177.5 | +3.7 | +2.1% | 112,000 |
| 2002/02/12 | 168.8 | 175 | 168.8 | 173.8 | +8.8 | +5.3% | 72,000 |
| 2002/02/08 | 157.5 | 165 | 157.5 | 165 | +3.7 | +2.3% | 72,000 |
| 2002/02/07 | 160 | 161.3 | 160 | 161.3 | +2.5 | +1.6% | 32,000 |
| 2002/02/06 | 158.8 | 162.5 | 156.3 | 158.8 | +1.3 | +0.8% | 224,000 |
| 2002/02/05 | 156.3 | 157.5 | 152.5 | 157.5 | -3.8 | -2.4% | 80,000 |
| 2002/02/04 | 167.5 | 167.5 | 161.3 | 161.3 | -10 | -5.8% | 144,000 |
| 2002/02/01 | 172.5 | 175 | 168.8 | 171.3 | -1.2 | -0.7% | 160,000 |
| 2002/01/31 | 172.5 | 172.5 | 170 | 172.5 | +3.7 | +2.2% | 112,000 |
| 2002/01/30 | 167.5 | 168.8 | 167.5 | 168.8 | +3.8 | +2.3% | 128,000 |
| 2002/01/29 | 167.5 | 167.5 | 163.8 | 165 | +1.2 | +0.7% | 200,000 |
| 2002/01/28 | 167.5 | 167.5 | 160 | 163.8 | -2.5 | -1.5% | 160,000 |
| 2002/01/25 | 172.5 | 175 | 165 | 166.3 | -1.2 | -0.7% | 184,000 |
| 2002/01/24 | 165 | 168.8 | 162.5 | 167.5 | +2.5 | +1.5% | 128,000 |
| 2002/01/23 | 163.8 | 165 | 161.3 | 165 | -2.5 | -1.5% | 56,000 |
| 2002/01/22 | 167.5 | 167.5 | 167.5 | 167.5 | -3.8 | -2.2% | 8,000 |
| 2002/01/21 | 175 | 175 | 167.5 | 171.3 | -3.7 | -2.1% | 40,000 |
| 2002/01/18 | 162.5 | 177.5 | 162.5 | 175 | +15 | +9.4% | 312,000 |
| 2002/01/17 | 146.3 | 162.5 | 146.3 | 160 | +13.7 | +9.4% | 384,000 |
| 2002/01/16 | 148.8 | 151.3 | 140 | 146.3 | -7.5 | -4.9% | 304,000 |
| 2002/01/15 | 162.5 | 162.5 | 153.8 | 153.8 | -18.7 | -10.8% | 128,000 |
| 2002/01/11 | 162.5 | 175 | 161.3 | 172.5 | -1.3 | -0.7% | 264,000 |
| 2002/01/10 | 170 | 173.8 | 170 | 173.8 | -1.2 | -0.7% | 192,000 |
| 2002/01/09 | 175 | 175 | 173.8 | 175 | ±0 | ±0% | 40,000 |
| 2002/01/08 | 176.3 | 180 | 173.8 | 175 | -2.5 | -1.4% | 112,000 |
| 2002/01/07 | 175 | 178.8 | 175 | 177.5 | +6.2 | +3.6% | 240,000 |
| 2002/01/04 | 165 | 171.3 | 165 | 171.3 | +10 | +6.2% | 152,000 |
| 2001/12/28 | 162.5 | 162.5 | 161.3 | 161.3 | +2.5 | +1.6% | 32,000 |
| 2001/12/27 | 152.5 | 160 | 151.3 | 158.8 | +6.3 | +4.1% | 120,000 |
| 2001/12/26 | 152.5 | 152.5 | 152.5 | 152.5 | ±0 | ±0% | 56,000 |
| 2001/12/25 | 150 | 152.5 | 147.5 | 152.5 | +1.2 | +0.8% | 96,000 |
| 2001/12/21 | 153.8 | 156.3 | 151.3 | 151.3 | -5 | -3.2% | 160,000 |
| 2001/12/20 | 157.5 | 158.8 | 153.8 | 156.3 | -5 | -3.1% | 136,000 |
| 2001/12/19 | 162.5 | 162.5 | 157.5 | 161.3 | -6.2 | -3.7% | 88,000 |
| 2001/12/18 | 172.5 | 175 | 167.5 | 167.5 | -3.8 | -2.2% | 216,000 |
5751～
5800
件表示中 / 7023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 | 1,600,000円 | -20.5% | -28.8% | 2.06% | 24.05倍 | 6.88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 |
| ルネサス | 177,700円 | +5.3% | +26.2% | 1.58% | 12.86倍 | 1.58倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| 京セラ | 196,400円 | -5.7% | +49.3% | 2.55% | 39.18倍 | 0.86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 |
| 富士電機 | 954,400円 | +2.8% | +3.2% | 1.68% | 16.44倍 | 2.03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 |
| キオクシアＨＤ | 239,200円 | -13.1% | -52.0% | 0.00% | 10.75倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
