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 |
|---|---|---|---|---|---|---|---|
| 2018/09/19 | 3,810 | 3,850 | 3,770 | 3,800 | -5 | -0.1% | 408,500 |
| 2018/09/18 | 3,795 | 3,835 | 3,735 | 3,805 | -80 | -2.1% | 373,600 |
| 2018/09/14 | 4,000 | 4,100 | 3,860 | 3,885 | -35 | -0.9% | 660,300 |
| 2018/09/13 | 3,885 | 3,955 | 3,860 | 3,920 | -5 | -0.1% | 307,500 |
| 2018/09/12 | 4,005 | 4,015 | 3,890 | 3,925 | -45 | -1.1% | 383,100 |
| 2018/09/11 | 3,845 | 3,990 | 3,805 | 3,970 | +120 | +3.1% | 468,700 |
| 2018/09/10 | 3,870 | 3,920 | 3,840 | 3,850 | -20 | -0.5% | 273,800 |
| 2018/09/07 | 3,950 | 3,960 | 3,825 | 3,870 | -215 | -5.3% | 495,400 |
| 2018/09/06 | 4,090 | 4,110 | 3,965 | 4,085 | -55 | -1.3% | 336,300 |
| 2018/09/05 | 4,185 | 4,240 | 4,130 | 4,140 | -15 | -0.4% | 392,100 |
| 2018/09/04 | 4,145 | 4,195 | 4,125 | 4,155 | +80 | +2% | 255,100 |
| 2018/09/03 | 4,140 | 4,145 | 4,040 | 4,075 | -60 | -1.5% | 186,200 |
| 2018/08/31 | 4,070 | 4,150 | 4,065 | 4,135 | +25 | +0.6% | 281,100 |
| 2018/08/30 | 4,050 | 4,115 | 4,010 | 4,110 | +105 | +2.6% | 495,000 |
| 2018/08/29 | 4,000 | 4,020 | 3,970 | 4,005 | +40 | +1% | 241,100 |
| 2018/08/28 | 4,050 | 4,075 | 3,935 | 3,965 | -85 | -2.1% | 343,000 |
| 2018/08/27 | 4,040 | 4,055 | 4,005 | 4,050 | +25 | +0.6% | 286,200 |
| 2018/08/24 | 3,985 | 4,035 | 3,910 | 4,025 | +50 | +1.3% | 355,500 |
| 2018/08/23 | 3,890 | 4,000 | 3,835 | 3,975 | +115 | +3% | 593,100 |
| 2018/08/22 | 3,745 | 3,885 | 3,695 | 3,860 | +155 | +4.2% | 637,400 |
| 2018/08/21 | 3,550 | 3,715 | 3,445 | 3,705 | +295 | +8.7% | 1,241,700 |
| 2018/08/20 | 3,500 | 3,520 | 3,410 | 3,410 | -115 | -3.3% | 291,600 |
| 2018/08/17 | 3,520 | 3,545 | 3,505 | 3,525 | +15 | +0.4% | 300,000 |
| 2018/08/16 | 3,470 | 3,575 | 3,440 | 3,510 | -65 | -1.8% | 441,000 |
| 2018/08/15 | 3,535 | 3,635 | 3,470 | 3,575 | +55 | +1.6% | 702,600 |
| 2018/08/14 | 3,500 | 3,620 | 3,430 | 3,520 | +90 | +2.6% | 706,700 |
| 2018/08/13 | 3,575 | 3,600 | 3,425 | 3,430 | -215 | -5.9% | 393,900 |
| 2018/08/10 | 3,790 | 3,790 | 3,615 | 3,645 | -155 | -4.1% | 585,300 |
| 2018/08/09 | 3,630 | 3,830 | 3,500 | 3,800 | +520 | +15.9% | 1,112,300 |
| 2018/08/08 | 3,175 | 3,345 | 3,160 | 3,280 | +100 | +3.1% | 403,100 |
| 2018/08/07 | 3,185 | 3,230 | 3,140 | 3,180 | -50 | -1.5% | 228,000 |
| 2018/08/06 | 3,270 | 3,290 | 3,215 | 3,230 | -100 | -3% | 239,700 |
| 2018/08/03 | 3,385 | 3,385 | 3,260 | 3,330 | -50 | -1.5% | 208,300 |
| 2018/08/02 | 3,410 | 3,445 | 3,355 | 3,380 | +25 | +0.7% | 193,900 |
| 2018/08/01 | 3,340 | 3,390 | 3,320 | 3,355 | +55 | +1.7% | 163,800 |
| 2018/07/31 | 3,260 | 3,335 | 3,225 | 3,300 | +5 | +0.2% | 195,300 |
| 2018/07/30 | 3,340 | 3,350 | 3,280 | 3,295 | -55 | -1.6% | 165,200 |
| 2018/07/27 | 3,310 | 3,355 | 3,295 | 3,350 | +60 | +1.8% | 167,600 |
| 2018/07/26 | 3,280 | 3,340 | 3,255 | 3,290 | +95 | +3% | 215,200 |
| 2018/07/25 | 3,205 | 3,225 | 3,155 | 3,195 | -30 | -0.9% | 218,700 |
| 2018/07/24 | 3,190 | 3,260 | 3,150 | 3,225 | +60 | +1.9% | 185,800 |
| 2018/07/23 | 3,225 | 3,240 | 3,150 | 3,165 | -75 | -2.3% | 156,200 |
| 2018/07/20 | 3,300 | 3,305 | 3,215 | 3,240 | -80 | -2.4% | 306,900 |
| 2018/07/19 | 3,240 | 3,390 | 3,230 | 3,320 | +210 | +6.8% | 512,900 |
| 2018/07/18 | 3,155 | 3,200 | 3,085 | 3,110 | +30 | +1% | 244,000 |
| 2018/07/17 | 3,150 | 3,180 | 3,070 | 3,080 | -30 | -1% | 195,500 |
| 2018/07/13 | 3,035 | 3,130 | 3,035 | 3,110 | +118 | +3.9% | 234,700 |
| 2018/07/12 | 2,963 | 3,020 | 2,924 | 2,992 | -2 | -0.1% | 225,200 |
| 2018/07/11 | 2,950 | 3,025 | 2,905 | 2,994 | +7 | +0.2% | 249,400 |
| 2018/07/10 | 3,000 | 3,055 | 2,963 | 2,987 | +40 | +1.4% | 337,300 |
1651～
1700
件表示中 / 6984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 | 1,954,500円 | +12.4% | +26.8% | 1.47% | 23.82倍 | 9.81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 |
| ＴＤＫ | 167,500円 | -3.9% | -18.8% | 1.79% | 23.54倍 | 1.77倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| 京セラ | 172,500円 | -5.7% | +49.3% | 2.90% | 34.47倍 | 0.76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 | 248,200円 | +5.2% | +7.9% | 1.53% | 27.16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 | 252,300円 | -13.1% | -52.0% | 0.00% | 11.34倍 | 1.85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
