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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,519 | 1,541 | 1,509 | 1,527 | +17 | +1.1% | 490,400 |
| 2017/03/28 | 1,475 | 1,512.5 | 1,467 | 1,510 | +43 | +2.9% | 408,200 |
| 2017/03/27 | 1,467.5 | 1,475.5 | 1,447.5 | 1,467 | -5.5 | -0.4% | 225,800 |
| 2017/03/24 | 1,475 | 1,475.5 | 1,456 | 1,472.5 | +47.5 | +3.3% | 344,000 |
| 2017/03/23 | 1,435 | 1,440.5 | 1,405 | 1,425 | -6.5 | -0.5% | 337,200 |
| 2017/03/22 | 1,475 | 1,481.5 | 1,423.5 | 1,431.5 | -88.5 | -5.8% | 718,800 |
| 2017/03/21 | 1,453.5 | 1,597.5 | 1,439.5 | 1,520 | +64 | +4.4% | 965,200 |
| 2017/03/17 | 1,475.5 | 1,480.5 | 1,446 | 1,456 | -22 | -1.5% | 1,249,600 |
| 2017/03/16 | 1,453 | 1,485 | 1,449 | 1,478 | +16 | +1.1% | 292,800 |
| 2017/03/15 | 1,499.5 | 1,499.5 | 1,444.5 | 1,462 | -45.5 | -3% | 475,600 |
| 2017/03/14 | 1,487 | 1,507.5 | 1,472.5 | 1,507.5 | +14 | +0.9% | 332,000 |
| 2017/03/13 | 1,547.5 | 1,550 | 1,491 | 1,493.5 | -19 | -1.3% | 348,800 |
| 2017/03/10 | 1,500 | 1,522.5 | 1,483 | 1,512.5 | +37 | +2.5% | 510,200 |
| 2017/03/09 | 1,463 | 1,498.5 | 1,459 | 1,475.5 | +18 | +1.2% | 336,400 |
| 2017/03/08 | 1,472.5 | 1,473 | 1,442 | 1,457.5 | +2.5 | +0.2% | 230,600 |
| 2017/03/07 | 1,445 | 1,467 | 1,429.5 | 1,455 | +30 | +2.1% | 422,800 |
| 2017/03/06 | 1,434 | 1,458.5 | 1,420 | 1,425 | -9 | -0.6% | 354,400 |
| 2017/03/03 | 1,430 | 1,440 | 1,416 | 1,434 | +5.5 | +0.4% | 367,400 |
| 2017/03/02 | 1,440 | 1,440 | 1,415 | 1,428.5 | -0.5 | ±0% | 359,200 |
| 2017/03/01 | 1,405.5 | 1,429.5 | 1,388.5 | 1,429 | +23.5 | +1.7% | 432,600 |
| 2017/02/28 | 1,450 | 1,469 | 1,405 | 1,405.5 | +20 | +1.4% | 682,000 |
| 2017/02/27 | 1,388.5 | 1,402 | 1,379 | 1,385.5 | -2.5 | -0.2% | 481,200 |
| 2017/02/24 | 1,409.5 | 1,426.5 | 1,384 | 1,388 | -46.5 | -3.2% | 843,400 |
| 2017/02/23 | 1,440 | 1,449.5 | 1,415.5 | 1,434.5 | -8.5 | -0.6% | 386,800 |
| 2017/02/22 | 1,431 | 1,480 | 1,425 | 1,443 | +12 | +0.8% | 341,400 |
| 2017/02/21 | 1,424.5 | 1,447 | 1,396 | 1,431 | -13.5 | -0.9% | 710,000 |
| 2017/02/20 | 1,430 | 1,447.5 | 1,416 | 1,444.5 | +17 | +1.2% | 378,000 |
| 2017/02/17 | 1,400 | 1,432 | 1,396 | 1,427.5 | +25 | +1.8% | 422,000 |
| 2017/02/16 | 1,392 | 1,417 | 1,386.5 | 1,402.5 | +22 | +1.6% | 540,000 |
| 2017/02/15 | 1,380 | 1,389.5 | 1,352 | 1,380.5 | -11 | -0.8% | 677,600 |
| 2017/02/14 | 1,384.5 | 1,397.5 | 1,367 | 1,391.5 | +17 | +1.2% | 521,600 |
| 2017/02/13 | 1,380 | 1,413 | 1,369 | 1,374.5 | +14 | +1% | 489,000 |
| 2017/02/10 | 1,359 | 1,376 | 1,346 | 1,360.5 | +9.5 | +0.7% | 609,400 |
| 2017/02/09 | 1,400 | 1,453.5 | 1,344 | 1,351 | -53.5 | -3.8% | 1,058,800 |
| 2017/02/08 | 1,360 | 1,414.5 | 1,350.5 | 1,404.5 | +68 | +5.1% | 976,800 |
| 2017/02/07 | 1,304.5 | 1,362 | 1,302 | 1,336.5 | +7 | +0.5% | 710,400 |
| 2017/02/06 | 1,280 | 1,344 | 1,276 | 1,329.5 | +74.5 | +5.9% | 953,800 |
| 2017/02/03 | 1,290 | 1,304.5 | 1,249.5 | 1,255 | -12.5 | -1% | 1,061,800 |
| 2017/02/02 | 1,276.5 | 1,285 | 1,237 | 1,267.5 | -9 | -0.7% | 790,600 |
| 2017/02/01 | 1,226 | 1,292 | 1,218 | 1,276.5 | +98.5 | +8.4% | 1,749,000 |
| 2017/01/31 | 1,175 | 1,192.5 | 1,158 | 1,178 | -21.5 | -1.8% | 436,800 |
| 2017/01/30 | 1,175 | 1,212.5 | 1,175 | 1,199.5 | +22 | +1.9% | 654,200 |
| 2017/01/27 | 1,180 | 1,191 | 1,160.5 | 1,177.5 | -7 | -0.6% | 492,200 |
| 2017/01/26 | 1,165 | 1,194.5 | 1,156.5 | 1,184.5 | +33.5 | +2.9% | 562,600 |
| 2017/01/25 | 1,162.5 | 1,186 | 1,146.5 | 1,151 | +8 | +0.7% | 508,400 |
| 2017/01/24 | 1,113 | 1,146 | 1,105.5 | 1,143 | +37 | +3.3% | 426,400 |
| 2017/01/23 | 1,101.5 | 1,112.5 | 1,095 | 1,106 | +4.5 | +0.4% | 175,600 |
| 2017/01/20 | 1,091 | 1,106.5 | 1,079.5 | 1,101.5 | +6 | +0.5% | 233,200 |
| 2017/01/19 | 1,107.5 | 1,115 | 1,091 | 1,095.5 | -3.5 | -0.3% | 286,000 |
| 2017/01/18 | 1,074.5 | 1,106.5 | 1,069.5 | 1,099 | +23.5 | +2.2% | 205,400 |
2001～
2050
件表示中 / 6969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 | 1,452,500円 | +12.4% | +26.8% | 1.98% | 17.70倍 | 7.29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 | 171,000円 | -5.7% | +49.3% | 2.92% | 34.17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 | 234,600円 | +5.2% | +7.9% | 1.62% | 25.67倍 | 3.15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 | 216,500円 | -13.1% | -52.0% | 0.00% | 9.73倍 | 1.58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 | 1,082,000円 | -0.7% | -15.4% | 2.59% | 11.61倍 | 2.43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
