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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 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 |
1801～
1850
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
