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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
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
