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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 4,490 | 4,495 | 4,290 | 4,310 | -275 | -6% | 460,900 |
| 2019/07/02 | 4,510 | 4,600 | 4,480 | 4,585 | +95 | +2.1% | 548,500 |
| 2019/07/01 | 4,410 | 4,510 | 4,340 | 4,490 | +220 | +5.2% | 733,100 |
| 2019/06/28 | 4,210 | 4,285 | 4,190 | 4,270 | +65 | +1.5% | 561,700 |
| 2019/06/27 | 4,120 | 4,240 | 4,120 | 4,205 | +150 | +3.7% | 540,300 |
| 2019/06/26 | 3,960 | 4,125 | 3,940 | 4,055 | +45 | +1.1% | 441,700 |
| 2019/06/25 | 4,045 | 4,080 | 3,995 | 4,010 | -35 | -0.9% | 279,100 |
| 2019/06/24 | 3,960 | 4,050 | 3,910 | 4,045 | +55 | +1.4% | 248,500 |
| 2019/06/21 | 4,055 | 4,130 | 3,965 | 3,990 | +20 | +0.5% | 794,900 |
| 2019/06/20 | 3,930 | 3,985 | 3,820 | 3,970 | +15 | +0.4% | 315,800 |
| 2019/06/19 | 3,860 | 3,965 | 3,845 | 3,955 | +290 | +7.9% | 422,400 |
| 2019/06/18 | 3,640 | 3,695 | 3,605 | 3,665 | -5 | -0.1% | 344,300 |
| 2019/06/17 | 3,750 | 3,760 | 3,625 | 3,670 | -125 | -3.3% | 437,900 |
| 2019/06/14 | 3,855 | 3,900 | 3,760 | 3,795 | -110 | -2.8% | 395,800 |
| 2019/06/13 | 3,945 | 3,960 | 3,835 | 3,905 | -125 | -3.1% | 365,800 |
| 2019/06/12 | 4,010 | 4,055 | 3,950 | 4,030 | +50 | +1.3% | 343,400 |
| 2019/06/11 | 3,995 | 4,055 | 3,960 | 3,980 | +25 | +0.6% | 352,200 |
| 2019/06/10 | 3,900 | 3,990 | 3,870 | 3,955 | +180 | +4.8% | 447,100 |
| 2019/06/07 | 3,745 | 3,810 | 3,710 | 3,775 | +75 | +2% | 286,400 |
| 2019/06/06 | 3,900 | 3,905 | 3,700 | 3,700 | -285 | -7.2% | 500,000 |
| 2019/06/05 | 3,955 | 4,025 | 3,905 | 3,985 | +170 | +4.5% | 492,200 |
| 2019/06/04 | 3,830 | 3,850 | 3,685 | 3,815 | -35 | -0.9% | 491,600 |
| 2019/06/03 | 3,730 | 3,900 | 3,710 | 3,850 | +50 | +1.3% | 540,300 |
| 2019/05/31 | 3,735 | 3,840 | 3,700 | 3,800 | +70 | +1.9% | 546,800 |
| 2019/05/30 | 3,720 | 3,770 | 3,650 | 3,730 | -150 | -3.9% | 883,700 |
| 2019/05/29 | 3,850 | 3,895 | 3,800 | 3,880 | ±0 | ±0% | 286,600 |
| 2019/05/28 | 3,825 | 3,910 | 3,800 | 3,880 | +45 | +1.2% | 306,800 |
| 2019/05/27 | 3,800 | 3,870 | 3,795 | 3,835 | -15 | -0.4% | 178,600 |
| 2019/05/24 | 3,785 | 3,880 | 3,720 | 3,850 | +10 | +0.3% | 465,600 |
| 2019/05/23 | 3,975 | 3,975 | 3,825 | 3,840 | -225 | -5.5% | 507,200 |
| 2019/05/22 | 4,160 | 4,220 | 4,065 | 4,065 | ±0 | ±0% | 426,000 |
| 2019/05/21 | 4,025 | 4,100 | 3,915 | 4,065 | -40 | -1% | 554,600 |
| 2019/05/20 | 4,265 | 4,295 | 4,100 | 4,105 | -130 | -3.1% | 255,200 |
| 2019/05/17 | 4,260 | 4,335 | 4,220 | 4,235 | +45 | +1.1% | 356,100 |
| 2019/05/16 | 4,330 | 4,345 | 4,165 | 4,190 | -105 | -2.4% | 254,400 |
| 2019/05/15 | 4,290 | 4,325 | 4,160 | 4,295 | +55 | +1.3% | 334,200 |
| 2019/05/14 | 4,055 | 4,280 | 4,040 | 4,240 | -25 | -0.6% | 708,200 |
| 2019/05/13 | 4,455 | 4,470 | 4,255 | 4,265 | -325 | -7.1% | 620,000 |
| 2019/05/10 | 4,530 | 4,645 | 4,480 | 4,590 | +30 | +0.7% | 543,700 |
| 2019/05/09 | 4,670 | 4,745 | 4,550 | 4,560 | -145 | -3.1% | 436,600 |
| 2019/05/08 | 4,515 | 4,760 | 4,490 | 4,705 | +145 | +3.2% | 573,800 |
| 2019/05/07 | 4,750 | 4,875 | 4,435 | 4,560 | -470 | -9.3% | 1,155,100 |
| 2019/04/26 | 5,050 | 5,070 | 4,830 | 5,030 | -90 | -1.8% | 668,000 |
| 2019/04/25 | 5,030 | 5,160 | 4,985 | 5,120 | +165 | +3.3% | 417,400 |
| 2019/04/24 | 4,950 | 5,050 | 4,915 | 4,955 | +45 | +0.9% | 463,400 |
| 2019/04/23 | 4,940 | 4,990 | 4,875 | 4,910 | -35 | -0.7% | 346,100 |
| 2019/04/22 | 5,090 | 5,090 | 4,930 | 4,945 | -40 | -0.8% | 322,000 |
| 2019/04/19 | 4,995 | 5,070 | 4,945 | 4,985 | +135 | +2.8% | 481,400 |
| 2019/04/18 | 4,850 | 4,925 | 4,770 | 4,850 | -70 | -1.4% | 1,062,000 |
| 2019/04/17 | 5,000 | 5,010 | 4,875 | 4,920 | -90 | -1.8% | 640,500 |
1501～
1550
件表示中 / 7022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 | 1,604,500円 | -20.5% | -28.8% | 2.05% | 24.12倍 | 6.89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 | 175,200円 | +5.3% | +26.2% | 1.60% | 12.68倍 | 1.56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 | 196,300円 | -5.7% | +49.3% | 2.55% | 39.16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 | 959,900円 | +2.8% | +3.2% | 1.67% | 16.54倍 | 2.04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 | 240,300円 | -13.1% | -52.0% | 0.00% | 10.80倍 | 1.76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
