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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 13,420 | 14,040 | 13,370 | 13,830 | +190 | +1.4% | 7,051,100 |
| 2025/03/06 | 13,710 | 14,130 | 13,570 | 13,640 | +45 | +0.3% | 6,657,500 |
| 2025/03/05 | 13,105 | 13,835 | 13,055 | 13,595 | +605 | +4.7% | 7,818,900 |
| 2025/03/04 | 12,775 | 13,140 | 12,745 | 12,990 | -285 | -2.1% | 5,350,700 |
| 2025/03/03 | 13,480 | 13,510 | 13,105 | 13,275 | -95 | -0.7% | 5,455,900 |
| 2025/02/28 | 13,900 | 14,065 | 13,250 | 13,370 | -1,030 | -7.2% | 7,919,700 |
| 2025/02/27 | 14,725 | 14,800 | 14,340 | 14,400 | -140 | -1% | 4,432,300 |
| 2025/02/26 | 14,755 | 14,910 | 14,500 | 14,540 | -525 | -3.5% | 5,230,100 |
| 2025/02/25 | 14,700 | 15,300 | 14,535 | 15,065 | -20 | -0.1% | 6,198,200 |
| 2025/02/21 | 14,590 | 15,085 | 14,585 | 15,085 | +395 | +2.7% | 4,356,300 |
| 2025/02/20 | 14,950 | 15,095 | 14,670 | 14,690 | -345 | -2.3% | 5,392,800 |
| 2025/02/19 | 15,125 | 15,340 | 14,965 | 15,035 | +20 | +0.1% | 4,792,900 |
| 2025/02/18 | 15,230 | 15,315 | 15,015 | 15,015 | -200 | -1.3% | 3,712,700 |
| 2025/02/17 | 15,520 | 15,635 | 15,170 | 15,215 | -390 | -2.5% | 4,003,300 |
| 2025/02/14 | 15,480 | 15,655 | 15,435 | 15,605 | +125 | +0.8% | 3,773,600 |
| 2025/02/13 | 15,350 | 15,775 | 15,310 | 15,480 | +300 | +2% | 5,397,700 |
| 2025/02/12 | 15,370 | 15,520 | 15,010 | 15,180 | -70 | -0.5% | 4,239,400 |
| 2025/02/10 | 15,420 | 15,500 | 15,160 | 15,250 | +10 | +0.1% | 4,356,800 |
| 2025/02/07 | 15,570 | 15,595 | 15,180 | 15,240 | -490 | -3.1% | 5,584,700 |
| 2025/02/06 | 15,580 | 15,810 | 15,425 | 15,730 | +170 | +1.1% | 5,404,300 |
| 2025/02/05 | 15,985 | 15,985 | 15,320 | 15,560 | -160 | -1% | 7,204,900 |
| 2025/02/04 | 15,515 | 16,175 | 15,430 | 15,720 | +405 | +2.6% | 11,926,600 |
| 2025/02/03 | 15,470 | 16,355 | 15,255 | 15,315 | -155 | -1% | 17,634,000 |
| 2025/01/31 | 15,275 | 15,520 | 15,175 | 15,470 | +430 | +2.9% | 5,621,600 |
| 2025/01/30 | 15,000 | 15,230 | 14,800 | 15,040 | +5 | ±0% | 6,996,900 |
| 2025/01/29 | 15,185 | 15,550 | 14,665 | 15,035 | +35 | +0.2% | 7,571,900 |
| 2025/01/28 | 14,660 | 15,315 | 14,530 | 15,000 | -180 | -1.2% | 5,956,300 |
| 2025/01/27 | 15,150 | 15,440 | 14,925 | 15,180 | -230 | -1.5% | 5,486,800 |
| 2025/01/24 | 15,255 | 15,675 | 15,180 | 15,410 | +210 | +1.4% | 7,753,900 |
| 2025/01/23 | 15,800 | 15,840 | 15,105 | 15,200 | -510 | -3.2% | 6,590,200 |
| 2025/01/22 | 15,895 | 15,960 | 15,550 | 15,710 | +235 | +1.5% | 6,492,500 |
| 2025/01/21 | 15,135 | 15,515 | 14,965 | 15,475 | +430 | +2.9% | 7,369,500 |
| 2025/01/20 | 14,855 | 15,220 | 14,770 | 15,045 | +430 | +2.9% | 7,203,900 |
| 2025/01/17 | 14,600 | 14,830 | 14,225 | 14,615 | +80 | +0.6% | 7,476,100 |
| 2025/01/16 | 14,800 | 14,805 | 14,225 | 14,535 | -75 | -0.5% | 7,284,600 |
| 2025/01/15 | 15,070 | 15,070 | 14,360 | 14,610 | -315 | -2.1% | 6,462,600 |
| 2025/01/14 | 15,275 | 15,315 | 14,920 | 14,925 | -730 | -4.7% | 5,527,000 |
| 2025/01/10 | 15,460 | 15,690 | 15,250 | 15,655 | +150 | +1% | 5,978,300 |
| 2025/01/09 | 16,360 | 16,365 | 15,380 | 15,505 | -855 | -5.2% | 9,851,300 |
| 2025/01/08 | 15,670 | 16,400 | 15,625 | 16,360 | +490 | +3.1% | 8,387,400 |
| 2025/01/07 | 15,400 | 16,150 | 15,380 | 15,870 | +870 | +5.8% | 10,355,000 |
| 2025/01/06 | 15,305 | 15,395 | 15,000 | 15,000 | -185 | -1.2% | 4,840,400 |
| 2024/12/30 | 15,220 | 15,295 | 15,000 | 15,185 | -65 | -0.4% | 4,184,400 |
| 2024/12/27 | 15,115 | 15,475 | 15,055 | 15,250 | +200 | +1.3% | 6,023,900 |
| 2024/12/26 | 15,000 | 15,245 | 14,960 | 15,050 | +55 | +0.4% | 4,551,500 |
| 2024/12/25 | 15,150 | 15,230 | 14,835 | 14,995 | -85 | -0.6% | 3,826,700 |
| 2024/12/24 | 15,210 | 15,455 | 14,970 | 15,080 | +35 | +0.2% | 5,417,300 |
| 2024/12/23 | 14,865 | 15,045 | 14,740 | 15,045 | +245 | +1.7% | 4,785,700 |
| 2024/12/20 | 14,900 | 15,115 | 14,785 | 14,800 | -400 | -2.6% | 6,348,000 |
| 2024/12/19 | 15,030 | 15,430 | 14,900 | 15,200 | -500 | -3.2% | 6,374,500 |
101～
150
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
