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 |
|---|---|---|---|---|---|---|---|
| 2018/07/09 | 2,900 | 2,968 | 2,883 | 2,947 | +54 | +1.9% | 224,600 |
| 2018/07/06 | 2,850 | 2,901 | 2,818 | 2,893 | +64 | +2.3% | 295,700 |
| 2018/07/05 | 2,820 | 2,896 | 2,813 | 2,829 | -20 | -0.7% | 253,900 |
| 2018/07/04 | 2,980 | 3,000 | 2,843 | 2,849 | -201 | -6.6% | 419,700 |
| 2018/07/03 | 3,020 | 3,105 | 2,985 | 3,050 | +5 | +0.2% | 352,800 |
| 2018/07/02 | 3,120 | 3,190 | 3,025 | 3,045 | -75 | -2.4% | 291,300 |
| 2018/06/29 | 3,125 | 3,130 | 3,040 | 3,120 | +45 | +1.5% | 468,800 |
| 2018/06/28 | 3,260 | 3,260 | 3,065 | 3,075 | -230 | -7% | 683,100 |
| 2018/06/27 | 3,295 | 3,395 | 3,265 | 3,305 | +30 | +0.9% | 632,900 |
| 2018/06/26 | 3,225 | 3,295 | 3,190 | 3,275 | -15 | -0.5% | 323,400 |
| 2018/06/25 | 3,370 | 3,385 | 3,285 | 3,290 | -70 | -2.1% | 326,200 |
| 2018/06/22 | 3,255 | 3,395 | 3,240 | 3,360 | +40 | +1.2% | 484,000 |
| 2018/06/21 | 3,280 | 3,375 | 3,230 | 3,320 | +25 | +0.8% | 561,400 |
| 2018/06/20 | 3,220 | 3,310 | 3,145 | 3,295 | +110 | +3.5% | 649,500 |
| 2018/06/19 | 3,270 | 3,300 | 3,160 | 3,185 | -65 | -2% | 434,300 |
| 2018/06/18 | 3,220 | 3,340 | 3,200 | 3,250 | +20 | +0.6% | 639,400 |
| 2018/06/15 | 3,395 | 3,430 | 3,165 | 3,230 | -205 | -6% | 1,684,400 |
| 2018/06/14 | 3,435 | 3,495 | 3,405 | 3,435 | +30 | +0.9% | 378,000 |
| 2018/06/13 | 3,395 | 3,470 | 3,380 | 3,405 | +10 | +0.3% | 307,300 |
| 2018/06/12 | 3,600 | 3,600 | 3,325 | 3,395 | -200 | -5.6% | 691,100 |
| 2018/06/11 | 3,630 | 3,680 | 3,585 | 3,595 | -50 | -1.4% | 200,000 |
| 2018/06/08 | 3,650 | 3,715 | 3,610 | 3,645 | -55 | -1.5% | 211,000 |
| 2018/06/07 | 3,670 | 3,710 | 3,635 | 3,700 | +35 | +1% | 149,400 |
| 2018/06/06 | 3,780 | 3,780 | 3,650 | 3,665 | -115 | -3% | 273,100 |
| 2018/06/05 | 3,745 | 3,820 | 3,745 | 3,780 | +45 | +1.2% | 267,100 |
| 2018/06/04 | 3,805 | 3,805 | 3,700 | 3,735 | +15 | +0.4% | 208,000 |
| 2018/06/01 | 3,680 | 3,740 | 3,665 | 3,720 | +5 | +0.1% | 303,100 |
| 2018/05/31 | 3,660 | 3,725 | 3,650 | 3,715 | +95 | +2.6% | 331,200 |
| 2018/05/30 | 3,615 | 3,670 | 3,600 | 3,620 | -65 | -1.8% | 227,200 |
| 2018/05/29 | 3,680 | 3,730 | 3,655 | 3,685 | -5 | -0.1% | 210,000 |
| 2018/05/28 | 3,710 | 3,760 | 3,665 | 3,690 | +10 | +0.3% | 315,200 |
| 2018/05/25 | 3,730 | 3,730 | 3,655 | 3,680 | -25 | -0.7% | 205,400 |
| 2018/05/24 | 3,740 | 3,760 | 3,680 | 3,705 | -35 | -0.9% | 179,900 |
| 2018/05/23 | 3,725 | 3,805 | 3,715 | 3,740 | +15 | +0.4% | 204,200 |
| 2018/05/22 | 3,800 | 3,805 | 3,710 | 3,725 | -50 | -1.3% | 152,600 |
| 2018/05/21 | 3,835 | 3,835 | 3,750 | 3,775 | -80 | -2.1% | 204,500 |
| 2018/05/18 | 3,790 | 3,865 | 3,765 | 3,855 | +60 | +1.6% | 267,400 |
| 2018/05/17 | 3,830 | 3,865 | 3,790 | 3,795 | +40 | +1.1% | 271,000 |
| 2018/05/16 | 3,705 | 3,800 | 3,705 | 3,755 | -30 | -0.8% | 267,600 |
| 2018/05/15 | 3,845 | 3,900 | 3,740 | 3,785 | -40 | -1% | 315,100 |
| 2018/05/14 | 3,830 | 3,835 | 3,770 | 3,825 | +5 | +0.1% | 172,000 |
| 2018/05/11 | 3,780 | 3,865 | 3,780 | 3,820 | +35 | +0.9% | 272,100 |
| 2018/05/10 | 3,790 | 3,835 | 3,750 | 3,785 | -5 | -0.1% | 184,700 |
| 2018/05/09 | 3,865 | 3,885 | 3,740 | 3,790 | -75 | -1.9% | 278,300 |
| 2018/05/08 | 3,845 | 3,890 | 3,780 | 3,865 | +25 | +0.7% | 299,100 |
| 2018/05/07 | 3,850 | 3,910 | 3,815 | 3,840 | +50 | +1.3% | 375,500 |
| 2018/05/02 | 3,790 | 3,920 | 3,740 | 3,790 | +55 | +1.5% | 598,800 |
| 2018/05/01 | 3,580 | 3,755 | 3,550 | 3,735 | +85 | +2.3% | 1,002,100 |
| 2018/04/27 | 3,695 | 3,740 | 3,635 | 3,650 | +95 | +2.7% | 576,700 |
| 2018/04/26 | 3,635 | 3,740 | 3,555 | 3,555 | -70 | -1.9% | 891,300 |
1701～
1750
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
