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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,385 | 4,410 | 4,280 | 4,335 | -100 | -2.3% | 414,200 |
| 2018/02/28 | 4,440 | 4,485 | 4,405 | 4,435 | -5 | -0.1% | 392,100 |
| 2018/02/27 | 4,325 | 4,490 | 4,320 | 4,440 | +165 | +3.9% | 629,600 |
| 2018/02/26 | 4,400 | 4,445 | 4,155 | 4,275 | -115 | -2.6% | 559,900 |
| 2018/02/23 | 4,410 | 4,445 | 4,330 | 4,390 | ±0 | ±0% | 421,100 |
| 2018/02/22 | 4,335 | 4,420 | 4,290 | 4,390 | -5 | -0.1% | 307,100 |
| 2018/02/21 | 4,240 | 4,425 | 4,165 | 4,395 | +125 | +2.9% | 605,300 |
| 2018/02/20 | 4,280 | 4,280 | 4,180 | 4,270 | -5 | -0.1% | 463,500 |
| 2018/02/19 | 4,160 | 4,280 | 4,105 | 4,275 | +160 | +3.9% | 547,900 |
| 2018/02/16 | 4,180 | 4,205 | 4,070 | 4,115 | ±0 | ±0% | 506,800 |
| 2018/02/15 | 3,850 | 4,185 | 3,845 | 4,115 | +275 | +7.2% | 739,100 |
| 2018/02/14 | 3,840 | 3,940 | 3,765 | 3,840 | -65 | -1.7% | 571,900 |
| 2018/02/13 | 4,065 | 4,065 | 3,880 | 3,905 | -55 | -1.4% | 436,300 |
| 2018/02/09 | 3,850 | 3,965 | 3,745 | 3,960 | -120 | -2.9% | 881,800 |
| 2018/02/08 | 3,860 | 4,130 | 3,830 | 4,080 | +290 | +7.7% | 1,227,200 |
| 2018/02/07 | 4,020 | 4,040 | 3,785 | 3,790 | +45 | +1.2% | 461,300 |
| 2018/02/06 | 3,300 | 3,775 | 3,295 | 3,745 | -115 | -3% | 1,270,700 |
| 2018/02/05 | 3,775 | 3,890 | 3,760 | 3,860 | -125 | -3.1% | 434,100 |
| 2018/02/02 | 3,915 | 4,065 | 3,915 | 3,985 | +20 | +0.5% | 429,400 |
| 2018/02/01 | 3,950 | 3,980 | 3,910 | 3,965 | +70 | +1.8% | 373,200 |
| 2018/01/31 | 3,865 | 3,990 | 3,850 | 3,895 | -30 | -0.8% | 368,900 |
| 2018/01/30 | 3,960 | 3,990 | 3,850 | 3,925 | -60 | -1.5% | 698,000 |
| 2018/01/29 | 3,900 | 3,995 | 3,885 | 3,985 | +110 | +2.8% | 460,300 |
| 2018/01/26 | 3,910 | 3,980 | 3,855 | 3,875 | -35 | -0.9% | 377,200 |
| 2018/01/25 | 3,810 | 3,985 | 3,785 | 3,910 | -35 | -0.9% | 784,500 |
| 2018/01/24 | 4,100 | 4,105 | 3,930 | 3,945 | -225 | -5.4% | 869,000 |
| 2018/01/23 | 4,075 | 4,195 | 4,030 | 4,170 | +145 | +3.6% | 726,000 |
| 2018/01/22 | 4,080 | 4,145 | 3,980 | 4,025 | -50 | -1.2% | 702,800 |
| 2018/01/19 | 4,030 | 4,100 | 3,985 | 4,075 | +100 | +2.5% | 662,400 |
| 2018/01/18 | 4,225 | 4,260 | 3,950 | 3,975 | +30 | +0.8% | 1,764,200 |
| 2018/01/17 | 3,625 | 3,950 | 3,615 | 3,945 | +305 | +8.4% | 1,184,300 |
| 2018/01/16 | 3,580 | 3,645 | 3,555 | 3,640 | +60 | +1.7% | 405,700 |
| 2018/01/15 | 3,670 | 3,695 | 3,550 | 3,580 | -20 | -0.6% | 588,800 |
| 2018/01/12 | 3,455 | 3,610 | 3,450 | 3,600 | +165 | +4.8% | 724,900 |
| 2018/01/11 | 3,445 | 3,495 | 3,400 | 3,435 | -80 | -2.3% | 485,200 |
| 2018/01/10 | 3,490 | 3,525 | 3,440 | 3,515 | -5 | -0.1% | 700,000 |
| 2018/01/09 | 3,450 | 3,620 | 3,430 | 3,520 | +70 | +2% | 1,390,600 |
| 2018/01/05 | 3,255 | 3,450 | 3,240 | 3,450 | +230 | +7.1% | 1,362,300 |
| 2018/01/04 | 2,965 | 3,245 | 2,958 | 3,220 | +374 | +13.1% | 1,632,100 |
| 2017/12/29 | 2,875 | 2,894 | 2,831 | 2,846 | -20 | -0.7% | 225,100 |
| 2017/12/28 | 2,920 | 2,922 | 2,858 | 2,866 | -53 | -1.8% | 221,000 |
| 2017/12/27 | 2,825 | 2,928 | 2,802 | 2,919 | +64 | +2.2% | 412,700 |
| 2017/12/26 | 2,888 | 2,894 | 2,852 | 2,855 | -35 | -1.2% | 247,800 |
| 2017/12/25 | 2,879 | 2,922 | 2,851 | 2,890 | +17 | +0.6% | 366,700 |
| 2017/12/22 | 2,901 | 2,901 | 2,833 | 2,873 | -29 | -1% | 344,300 |
| 2017/12/21 | 2,850 | 2,915 | 2,838 | 2,902 | +45 | +1.6% | 273,400 |
| 2017/12/20 | 2,865 | 2,877 | 2,831 | 2,857 | -10 | -0.3% | 298,200 |
| 2017/12/19 | 2,884 | 2,974 | 2,861 | 2,867 | +33 | +1.2% | 1,085,000 |
| 2017/12/18 | 2,807 | 2,843 | 2,771 | 2,834 | +46 | +1.6% | 510,600 |
| 2017/12/15 | 2,770 | 2,803 | 2,726 | 2,788 | +14 | +0.5% | 385,800 |
1751～
1800
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
