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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,755 | 1,770 | 1,735 | 1,746 | -29 | -1.6% | 352,400 |
| 2017/06/14 | 1,800 | 1,837 | 1,768 | 1,775 | -11 | -0.6% | 426,900 |
| 2017/06/13 | 1,769 | 1,800 | 1,747 | 1,786 | +3 | +0.2% | 409,300 |
| 2017/06/12 | 1,760 | 1,784 | 1,730 | 1,783 | -17 | -0.9% | 402,700 |
| 2017/06/09 | 1,829 | 1,829 | 1,787 | 1,800 | -12 | -0.7% | 375,600 |
| 2017/06/08 | 1,807 | 1,847 | 1,798 | 1,812 | +32 | +1.8% | 834,000 |
| 2017/06/07 | 1,737 | 1,784 | 1,728 | 1,780 | +62 | +3.6% | 727,400 |
| 2017/06/06 | 1,697 | 1,735 | 1,692 | 1,718 | +29 | +1.7% | 825,000 |
| 2017/06/05 | 1,642 | 1,690 | 1,638 | 1,689 | +45 | +2.7% | 385,100 |
| 2017/06/02 | 1,680 | 1,694 | 1,633 | 1,644 | -12 | -0.7% | 600,100 |
| 2017/06/01 | 1,630 | 1,656 | 1,626 | 1,656 | +41 | +2.5% | 781,700 |
| 2017/05/31 | 1,596 | 1,634 | 1,583 | 1,615 | +6 | +0.4% | 742,200 |
| 2017/05/30 | 1,568 | 1,623 | 1,556 | 1,609 | +42 | +2.7% | 829,500 |
| 2017/05/29 | 1,561 | 1,584 | 1,551 | 1,567 | +16 | +1% | 671,500 |
| 2017/05/26 | 1,530 | 1,563 | 1,525 | 1,551 | +32 | +2.1% | 751,200 |
| 2017/05/25 | 1,488 | 1,530 | 1,477 | 1,519 | +38 | +2.6% | 772,700 |
| 2017/05/24 | 1,474 | 1,497 | 1,473 | 1,481 | +8 | +0.5% | 447,500 |
| 2017/05/23 | 1,500 | 1,507 | 1,462 | 1,473 | -20 | -1.3% | 601,500 |
| 2017/05/22 | 1,478 | 1,506 | 1,470 | 1,493 | +28 | +1.9% | 592,400 |
| 2017/05/19 | 1,445 | 1,465 | 1,438 | 1,465 | +47 | +3.3% | 368,000 |
| 2017/05/18 | 1,414 | 1,435 | 1,403 | 1,418 | -56 | -3.8% | 586,700 |
| 2017/05/17 | 1,470 | 1,486 | 1,450 | 1,474 | +18 | +1.2% | 607,000 |
| 2017/05/16 | 1,450 | 1,466 | 1,433 | 1,456 | +25 | +1.7% | 533,000 |
| 2017/05/15 | 1,456 | 1,456 | 1,426 | 1,431 | -21 | -1.4% | 389,800 |
| 2017/05/12 | 1,443 | 1,465 | 1,423 | 1,452 | +24 | +1.7% | 720,600 |
| 2017/05/11 | 1,410 | 1,435 | 1,395 | 1,428 | +28 | +2% | 681,200 |
| 2017/05/10 | 1,388 | 1,403 | 1,360 | 1,400 | +6 | +0.4% | 463,100 |
| 2017/05/09 | 1,420 | 1,420 | 1,377 | 1,394 | -6 | -0.4% | 614,600 |
| 2017/05/08 | 1,387 | 1,415 | 1,331 | 1,400 | +73 | +5.5% | 1,135,300 |
| 2017/05/02 | 1,348 | 1,356 | 1,310 | 1,327 | -15 | -1.1% | 889,400 |
| 2017/05/01 | 1,420 | 1,429 | 1,316 | 1,342 | -109 | -7.5% | 1,550,800 |
| 2017/04/28 | 1,441 | 1,453 | 1,426 | 1,451 | +21 | +1.5% | 320,200 |
| 2017/04/27 | 1,416 | 1,442 | 1,396 | 1,430 | +4 | +0.3% | 261,400 |
| 2017/04/26 | 1,408 | 1,435 | 1,400 | 1,426 | +29 | +2.1% | 252,800 |
| 2017/04/25 | 1,392 | 1,407 | 1,378 | 1,397 | +8 | +0.6% | 285,700 |
| 2017/04/24 | 1,414 | 1,423 | 1,370 | 1,389 | +5 | +0.4% | 407,200 |
| 2017/04/21 | 1,379 | 1,391 | 1,347 | 1,384 | +25 | +1.8% | 200,000 |
| 2017/04/20 | 1,350 | 1,379 | 1,347 | 1,359 | +20 | +1.5% | 261,000 |
| 2017/04/19 | 1,322 | 1,355 | 1,304 | 1,339 | +11 | +0.8% | 278,900 |
| 2017/04/18 | 1,335 | 1,352 | 1,320 | 1,328 | +14 | +1.1% | 182,300 |
| 2017/04/17 | 1,290 | 1,322 | 1,282 | 1,314 | +19 | +1.5% | 191,100 |
| 2017/04/14 | 1,288 | 1,314 | 1,255 | 1,295 | -1 | -0.1% | 451,000 |
| 2017/04/13 | 1,310 | 1,313 | 1,276 | 1,296 | -52 | -3.9% | 717,000 |
| 2017/04/12 | 1,373 | 1,382 | 1,333 | 1,348 | -81 | -5.7% | 509,400 |
| 2017/04/11 | 1,435 | 1,441 | 1,412 | 1,429 | -17 | -1.2% | 205,100 |
| 2017/04/10 | 1,438 | 1,458 | 1,416 | 1,446 | +38 | +2.7% | 190,500 |
| 2017/04/07 | 1,430 | 1,432 | 1,375 | 1,408 | -23 | -1.6% | 342,100 |
| 2017/04/06 | 1,404 | 1,431 | 1,388 | 1,431 | +18 | +1.3% | 553,800 |
| 2017/04/05 | 1,470 | 1,476 | 1,398 | 1,413 | -66 | -4.5% | 651,700 |
| 2017/04/04 | 1,500 | 1,531 | 1,462 | 1,479 | -35 | -2.3% | 350,100 |
2001～
2050
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 | 1,605,000円 | -20.5% | -28.8% | 2.05% | 24.13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 | 178,200円 | +5.3% | +26.2% | 1.57% | 12.90倍 | 1.59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 | 196,500円 | -5.7% | +49.3% | 2.54% | 39.20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 | 953,800円 | +2.8% | +3.2% | 1.68% | 16.43倍 | 2.03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 | 239,200円 | -13.1% | -52.0% | 0.00% | 10.75倍 | 1.75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
