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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 3,340 | 3,365 | 3,200 | 3,215 | -95 | -2.9% | 247,900 |
| 2018/11/13 | 3,240 | 3,330 | 3,185 | 3,310 | -95 | -2.8% | 315,900 |
| 2018/11/12 | 3,320 | 3,445 | 3,305 | 3,405 | +25 | +0.7% | 223,500 |
| 2018/11/09 | 3,600 | 3,605 | 3,360 | 3,380 | -280 | -7.7% | 583,700 |
| 2018/11/08 | 3,600 | 3,705 | 3,600 | 3,660 | +175 | +5% | 468,300 |
| 2018/11/07 | 3,460 | 3,580 | 3,430 | 3,485 | +25 | +0.7% | 315,800 |
| 2018/11/06 | 3,390 | 3,465 | 3,355 | 3,460 | +45 | +1.3% | 228,700 |
| 2018/11/05 | 3,390 | 3,450 | 3,340 | 3,415 | -45 | -1.3% | 345,200 |
| 2018/11/02 | 3,310 | 3,490 | 3,305 | 3,460 | +180 | +5.5% | 617,100 |
| 2018/11/01 | 3,185 | 3,315 | 3,170 | 3,280 | +40 | +1.2% | 408,400 |
| 2018/10/31 | 3,250 | 3,295 | 3,050 | 3,240 | +120 | +3.8% | 647,600 |
| 2018/10/30 | 2,968 | 3,120 | 2,801 | 3,120 | +502 | +19.2% | 987,900 |
| 2018/10/29 | 2,700 | 2,740 | 2,603 | 2,618 | -86 | -3.2% | 386,000 |
| 2018/10/26 | 2,832 | 2,839 | 2,673 | 2,704 | -97 | -3.5% | 432,300 |
| 2018/10/25 | 2,872 | 2,897 | 2,794 | 2,801 | -229 | -7.6% | 683,500 |
| 2018/10/24 | 3,130 | 3,140 | 3,025 | 3,030 | -95 | -3% | 349,800 |
| 2018/10/23 | 3,170 | 3,220 | 3,125 | 3,125 | -115 | -3.5% | 286,700 |
| 2018/10/22 | 3,150 | 3,270 | 3,115 | 3,240 | +15 | +0.5% | 412,300 |
| 2018/10/19 | 3,185 | 3,235 | 3,160 | 3,225 | -125 | -3.7% | 306,600 |
| 2018/10/18 | 3,430 | 3,430 | 3,345 | 3,350 | -85 | -2.5% | 246,800 |
| 2018/10/17 | 3,370 | 3,445 | 3,305 | 3,435 | +195 | +6% | 587,200 |
| 2018/10/16 | 3,265 | 3,305 | 3,170 | 3,240 | -20 | -0.6% | 368,400 |
| 2018/10/15 | 3,260 | 3,315 | 3,225 | 3,260 | -15 | -0.5% | 352,000 |
| 2018/10/12 | 3,105 | 3,290 | 3,105 | 3,275 | +105 | +3.3% | 362,000 |
| 2018/10/11 | 3,120 | 3,235 | 3,065 | 3,170 | -130 | -3.9% | 514,000 |
| 2018/10/10 | 3,280 | 3,315 | 3,185 | 3,300 | +115 | +3.6% | 396,800 |
| 2018/10/09 | 3,360 | 3,360 | 3,165 | 3,185 | -275 | -7.9% | 567,900 |
| 2018/10/05 | 3,605 | 3,615 | 3,440 | 3,460 | -200 | -5.5% | 364,900 |
| 2018/10/04 | 3,790 | 3,820 | 3,630 | 3,660 | -65 | -1.7% | 308,000 |
| 2018/10/03 | 3,735 | 3,785 | 3,690 | 3,725 | -20 | -0.5% | 258,400 |
| 2018/10/02 | 3,825 | 3,830 | 3,720 | 3,745 | -75 | -2% | 280,900 |
| 2018/10/01 | 3,815 | 3,895 | 3,785 | 3,820 | +35 | +0.9% | 258,000 |
| 2018/09/28 | 3,710 | 3,790 | 3,695 | 3,785 | +180 | +5% | 359,400 |
| 2018/09/27 | 3,760 | 3,760 | 3,605 | 3,605 | -155 | -4.1% | 358,400 |
| 2018/09/26 | 3,765 | 3,815 | 3,740 | 3,760 | -75 | -2% | 360,300 |
| 2018/09/25 | 3,770 | 3,875 | 3,740 | 3,835 | +110 | +3% | 496,000 |
| 2018/09/21 | 3,845 | 3,845 | 3,700 | 3,725 | -75 | -2% | 328,900 |
| 2018/09/20 | 3,860 | 3,865 | 3,765 | 3,800 | ±0 | ±0% | 218,400 |
| 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 |
1651～
1700
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
