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 |
|---|---|---|---|---|---|---|---|
| 2017/02/07 | 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 |
| 2017/01/17 | 1,081.5 | 1,086.5 | 1,071.5 | 1,075.5 | -13 | -1.2% | 198,200 |
| 2017/01/16 | 1,100 | 1,108.5 | 1,082 | 1,088.5 | -14.5 | -1.3% | 146,600 |
| 2017/01/13 | 1,102.5 | 1,124.5 | 1,098.5 | 1,103 | -11 | -1% | 367,800 |
| 2017/01/12 | 1,110 | 1,121 | 1,094.5 | 1,114 | -2.5 | -0.2% | 316,800 |
| 2017/01/11 | 1,138.5 | 1,138.5 | 1,109 | 1,116.5 | -16.5 | -1.5% | 245,600 |
| 2017/01/10 | 1,135 | 1,155 | 1,117.5 | 1,133 | +6 | +0.5% | 456,400 |
| 2017/01/06 | 1,126.5 | 1,140 | 1,117.5 | 1,127 | -12 | -1.1% | 274,400 |
| 2017/01/05 | 1,129 | 1,156 | 1,111.5 | 1,139 | +25 | +2.2% | 558,800 |
| 2017/01/04 | 1,151 | 1,155 | 1,092 | 1,114 | -27.5 | -2.4% | 846,800 |
| 2016/12/30 | 1,127 | 1,170 | 1,111 | 1,141.5 | +20.5 | +1.8% | 981,600 |
| 2016/12/29 | 1,100 | 1,134.5 | 1,062.5 | 1,121 | +51 | +4.8% | 1,298,400 |
| 2016/12/28 | 1,050 | 1,072 | 1,045 | 1,070 | +24 | +2.3% | 466,000 |
| 2016/12/27 | 1,038 | 1,050 | 1,035.5 | 1,046 | -1 | -0.1% | 244,000 |
| 2016/12/26 | 1,030 | 1,054 | 1,022 | 1,047 | +30.5 | +3% | 279,600 |
| 2016/12/22 | 1,023.5 | 1,029 | 994.5 | 1,016.5 | -4 | -0.4% | 243,800 |
| 2016/12/21 | 1,030 | 1,038 | 1,018.5 | 1,020.5 | -6.5 | -0.6% | 207,800 |
| 2016/12/20 | 1,022 | 1,029.5 | 1,011 | 1,027 | +3 | +0.3% | 150,200 |
| 2016/12/19 | 1,030 | 1,033.5 | 1,019.5 | 1,024 | -8.5 | -0.8% | 118,800 |
| 2016/12/16 | 1,030 | 1,038.5 | 1,021.5 | 1,032.5 | +11.5 | +1.1% | 140,400 |
| 2016/12/15 | 1,028 | 1,028.5 | 1,015.5 | 1,021 | -4 | -0.4% | 139,800 |
| 2016/12/14 | 1,007 | 1,038.5 | 1,004 | 1,025 | +18 | +1.8% | 265,800 |
| 2016/12/13 | 993.5 | 1,008.5 | 981 | 1,007 | +26.5 | +2.7% | 173,800 |
| 2016/12/12 | 1,014.5 | 1,015.5 | 976.5 | 980.5 | -21 | -2.1% | 303,200 |
| 2016/12/09 | 999 | 1,003.5 | 991.5 | 1,001.5 | +2.5 | +0.3% | 158,400 |
| 2016/12/08 | 1,011 | 1,012 | 992 | 999 | +1.5 | +0.2% | 203,000 |
| 2016/12/07 | 1,000 | 1,003.5 | 988 | 997.5 | +2 | +0.2% | 169,200 |
| 2016/12/06 | 1,005 | 1,011 | 990.5 | 995.5 | +0.5 | +0.1% | 161,800 |
| 2016/12/05 | 990 | 1,000.5 | 978.5 | 995 | -4 | -0.4% | 208,400 |
| 2016/12/02 | 1,031.5 | 1,031.5 | 993.5 | 999 | -34.5 | -3.3% | 391,400 |
| 2016/12/01 | 1,060 | 1,064.5 | 1,031.5 | 1,033.5 | -12 | -1.1% | 310,400 |
| 2016/11/30 | 1,042.5 | 1,062 | 1,035 | 1,045.5 | +4 | +0.4% | 1,322,600 |
| 2016/11/29 | 1,009.5 | 1,048 | 1,002 | 1,041.5 | +28 | +2.8% | 401,800 |
| 2016/11/28 | 1,006 | 1,019 | 994 | 1,013.5 | +4 | +0.4% | 243,800 |
| 2016/11/25 | 999.5 | 1,025 | 998.5 | 1,009.5 | +18 | +1.8% | 296,600 |
| 2016/11/24 | 997.5 | 1,004.5 | 983.5 | 991.5 | +13 | +1.3% | 209,800 |
2051～
2100
件表示中 / 6984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 | 1,954,500円 | +12.4% | +26.8% | 1.47% | 23.82倍 | 9.81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 |
| ＴＤＫ | 167,500円 | -3.9% | -18.8% | 1.79% | 23.54倍 | 1.77倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| 京セラ | 172,500円 | -5.7% | +49.3% | 2.90% | 34.47倍 | 0.76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 | 248,200円 | +5.2% | +7.9% | 1.53% | 27.16倍 | 3.34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 | 252,300円 | -13.1% | -52.0% | 0.00% | 11.34倍 | 1.85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
