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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 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 |
| 2018/04/25 | 3,740 | 3,740 | 3,530 | 3,625 | -200 | -5.2% | 846,600 |
| 2018/04/24 | 3,865 | 3,875 | 3,775 | 3,825 | -30 | -0.8% | 429,900 |
| 2018/04/23 | 4,055 | 4,060 | 3,790 | 3,855 | -285 | -6.9% | 835,900 |
| 2018/04/20 | 3,815 | 4,175 | 3,810 | 4,140 | +245 | +6.3% | 881,300 |
| 2018/04/19 | 3,980 | 4,015 | 3,845 | 3,895 | -185 | -4.5% | 551,800 |
| 2018/04/18 | 4,065 | 4,090 | 3,980 | 4,080 | +40 | +1% | 391,400 |
| 2018/04/17 | 3,980 | 4,085 | 3,970 | 4,040 | +60 | +1.5% | 473,500 |
| 2018/04/16 | 4,035 | 4,070 | 3,970 | 3,980 | -35 | -0.9% | 325,200 |
| 2018/04/13 | 3,880 | 4,035 | 3,880 | 4,015 | +175 | +4.6% | 374,400 |
| 2018/04/12 | 3,845 | 3,885 | 3,795 | 3,840 | -10 | -0.3% | 254,800 |
| 2018/04/11 | 3,910 | 3,995 | 3,850 | 3,850 | +5 | +0.1% | 461,100 |
| 2018/04/10 | 3,810 | 3,890 | 3,745 | 3,845 | +35 | +0.9% | 415,300 |
| 2018/04/09 | 3,770 | 3,835 | 3,705 | 3,810 | -30 | -0.8% | 310,800 |
| 2018/04/06 | 3,835 | 3,890 | 3,795 | 3,840 | +30 | +0.8% | 298,600 |
| 2018/04/05 | 3,805 | 3,830 | 3,750 | 3,810 | +55 | +1.5% | 263,800 |
| 2018/04/04 | 3,960 | 3,995 | 3,750 | 3,755 | -135 | -3.5% | 414,200 |
| 2018/04/03 | 3,845 | 3,915 | 3,815 | 3,890 | -70 | -1.8% | 410,900 |
| 2018/04/02 | 3,955 | 4,050 | 3,955 | 3,960 | +50 | +1.3% | 395,800 |
| 2018/03/30 | 3,845 | 3,940 | 3,800 | 3,910 | +120 | +3.2% | 501,700 |
| 2018/03/29 | 3,800 | 3,815 | 3,740 | 3,790 | +60 | +1.6% | 430,100 |
| 2018/03/28 | 3,750 | 3,835 | 3,705 | 3,730 | -160 | -4.1% | 558,900 |
| 2018/03/27 | 3,925 | 3,965 | 3,870 | 3,890 | +155 | +4.1% | 539,800 |
| 2018/03/26 | 3,735 | 3,750 | 3,585 | 3,735 | -100 | -2.6% | 979,900 |
| 2018/03/23 | 3,810 | 3,910 | 3,750 | 3,835 | -115 | -2.9% | 907,500 |
| 2018/03/22 | 3,965 | 4,020 | 3,910 | 3,950 | -70 | -1.7% | 681,500 |
| 2018/03/20 | 3,980 | 4,065 | 3,925 | 4,020 | -65 | -1.6% | 635,100 |
| 2018/03/19 | 4,240 | 4,280 | 4,030 | 4,085 | -270 | -6.2% | 849,800 |
| 2018/03/16 | 4,420 | 4,470 | 4,345 | 4,355 | -110 | -2.5% | 417,600 |
| 2018/03/15 | 4,470 | 4,500 | 4,395 | 4,465 | -35 | -0.8% | 388,600 |
| 2018/03/14 | 4,470 | 4,520 | 4,415 | 4,500 | -70 | -1.5% | 459,500 |
| 2018/03/13 | 4,500 | 4,570 | 4,425 | 4,570 | -20 | -0.4% | 622,400 |
| 2018/03/12 | 4,625 | 4,715 | 4,530 | 4,590 | +60 | +1.3% | 507,200 |
| 2018/03/09 | 4,580 | 4,605 | 4,475 | 4,530 | -50 | -1.1% | 551,400 |
| 2018/03/08 | 4,400 | 4,580 | 4,370 | 4,580 | +265 | +6.1% | 692,600 |
| 2018/03/07 | 4,305 | 4,380 | 4,245 | 4,315 | -25 | -0.6% | 328,900 |
| 2018/03/06 | 4,260 | 4,390 | 4,260 | 4,340 | +210 | +5.1% | 470,600 |
| 2018/03/05 | 4,305 | 4,325 | 4,105 | 4,130 | -170 | -4% | 478,500 |
| 2018/03/02 | 4,200 | 4,345 | 4,200 | 4,300 | -35 | -0.8% | 364,700 |
1701～
1750
件表示中 / 6946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 | 1,323,000円 | +12.4% | +26.8% | 2.18% | 16.12倍 | 6.64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 | 170,400円 | -0.2% | -58.1% | 2.93% | 120.00倍 | 0.75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 | 267,300円 | +10.5% | +10.6% | 1.12% | 30.31倍 | 3.78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 | 182,500円 | +67.2% | - | 0.00% | 3.07倍 | 1.59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 |
| スクリン | 966,000円 | +22.0% | +35.2% | 2.93% | 10.21倍 | 2.31倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
市場注目の銘柄
チャート関連のコラム
