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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
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
