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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 24,235 | 24,785 | 23,810 | 24,150 | +375 | +1.6% | 7,586,100 |
| 2024/10/04 | 23,600 | 23,905 | 23,380 | 23,775 | +70 | +0.3% | 5,641,100 |
| 2024/10/03 | 23,600 | 23,990 | 23,415 | 23,705 | +920 | +4% | 6,684,600 |
| 2024/10/02 | 23,115 | 23,295 | 22,705 | 22,785 | -1,150 | -4.8% | 7,347,700 |
| 2024/10/01 | 23,915 | 24,170 | 23,720 | 23,935 | +330 | +1.4% | 6,166,700 |
| 2024/09/30 | 24,735 | 24,875 | 23,500 | 23,605 | -2,630 | -10% | 8,933,200 |
| 2024/09/27 | 24,655 | 26,345 | 24,580 | 26,235 | +1,985 | +8.2% | 13,823,400 |
| 2024/09/26 | 23,790 | 24,625 | 23,420 | 24,250 | +5 | ±0% | 13,126,400 |
| 2024/09/25 | 24,230 | 24,725 | 23,895 | 24,245 | +140 | +0.6% | 8,900,700 |
| 2024/09/24 | 24,780 | 25,160 | 23,960 | 24,105 | -455 | -1.9% | 9,261,500 |
| 2024/09/20 | 24,200 | 24,945 | 23,715 | 24,560 | +1,120 | +4.8% | 12,911,400 |
| 2024/09/19 | 22,685 | 23,640 | 22,540 | 23,440 | +1,330 | +6% | 9,005,800 |
| 2024/09/18 | 22,790 | 22,965 | 22,055 | 22,110 | -180 | -0.8% | 7,165,400 |
| 2024/09/17 | 22,650 | 22,895 | 21,550 | 22,290 | -580 | -2.5% | 8,880,700 |
| 2024/09/13 | 23,000 | 23,845 | 22,665 | 22,870 | -30 | -0.1% | 8,700,800 |
| 2024/09/12 | 23,000 | 23,490 | 22,435 | 22,900 | +860 | +3.9% | 8,889,200 |
| 2024/09/11 | 22,190 | 22,600 | 21,665 | 22,040 | +30 | +0.1% | 10,513,000 |
| 2024/09/10 | 22,320 | 22,490 | 21,415 | 22,010 | -185 | -0.8% | 10,451,300 |
| 2024/09/09 | 21,815 | 22,355 | 21,340 | 22,195 | -1,120 | -4.8% | 10,383,600 |
| 2024/09/06 | 23,850 | 23,975 | 22,830 | 23,315 | -420 | -1.8% | 6,737,200 |
| 2024/09/05 | 24,440 | 24,675 | 23,415 | 23,735 | -720 | -2.9% | 8,845,400 |
| 2024/09/04 | 25,010 | 25,490 | 24,315 | 24,455 | -2,040 | -7.7% | 8,903,800 |
| 2024/09/03 | 27,835 | 27,855 | 26,250 | 26,495 | -945 | -3.4% | 7,257,500 |
| 2024/09/02 | 28,365 | 28,590 | 27,305 | 27,440 | -640 | -2.3% | 6,567,100 |
| 2024/08/30 | 28,400 | 28,710 | 27,735 | 28,080 | -235 | -0.8% | 8,984,100 |
| 2024/08/29 | 27,735 | 28,660 | 27,395 | 28,315 | -420 | -1.5% | 7,565,900 |
| 2024/08/28 | 27,575 | 28,735 | 27,500 | 28,735 | +1,155 | +4.2% | 6,865,200 |
| 2024/08/27 | 28,325 | 28,350 | 27,125 | 27,580 | -1,245 | -4.3% | 6,216,700 |
| 2024/08/26 | 28,040 | 28,885 | 27,925 | 28,825 | +475 | +1.7% | 5,485,300 |
| 2024/08/23 | 28,900 | 29,055 | 28,020 | 28,350 | -905 | -3.1% | 6,887,700 |
| 2024/08/22 | 28,685 | 29,265 | 28,305 | 29,255 | +570 | +2% | 7,319,800 |
| 2024/08/21 | 29,130 | 29,275 | 28,610 | 28,685 | -940 | -3.2% | 6,169,900 |
| 2024/08/20 | 29,425 | 30,000 | 29,355 | 29,625 | +655 | +2.3% | 7,784,800 |
| 2024/08/19 | 28,825 | 29,990 | 28,710 | 28,970 | +90 | +0.3% | 9,768,900 |
| 2024/08/16 | 29,040 | 29,495 | 28,505 | 28,880 | +340 | +1.2% | 10,170,500 |
| 2024/08/15 | 27,645 | 28,870 | 27,460 | 28,540 | +915 | +3.3% | 8,479,800 |
| 2024/08/14 | 28,755 | 28,995 | 27,000 | 27,625 | -630 | -2.2% | 9,887,200 |
| 2024/08/13 | 27,390 | 28,290 | 26,925 | 28,255 | +1,335 | +5% | 8,756,200 |
| 2024/08/09 | 30,170 | 30,210 | 25,850 | 26,920 | -250 | -0.9% | 13,089,000 |
| 2024/08/08 | 27,170 | 27,170 | 25,615 | 27,170 | +5,000 | +22.6% | 6,037,400 |
| 2024/08/07 | 21,820 | 24,110 | 21,660 | 22,170 | -155 | -0.7% | 10,612,600 |
| 2024/08/06 | 22,675 | 23,000 | 21,065 | 22,325 | +2,950 | +15.2% | 10,373,800 |
| 2024/08/05 | 20,760 | 21,985 | 18,665 | 19,375 | -3,225 | -14.3% | 11,159,900 |
| 2024/08/02 | 23,500 | 23,925 | 22,565 | 22,600 | -2,740 | -10.8% | 6,768,500 |
| 2024/08/01 | 26,995 | 27,240 | 25,050 | 25,340 | -1,490 | -5.6% | 6,737,500 |
| 2024/07/31 | 25,250 | 27,130 | 25,005 | 26,830 | +540 | +2.1% | 6,740,200 |
| 2024/07/30 | 25,900 | 26,290 | 25,505 | 26,290 | +115 | +0.4% | 5,123,900 |
| 2024/07/29 | 26,400 | 26,645 | 25,895 | 26,175 | +535 | +2.1% | 4,273,200 |
| 2024/07/26 | 26,505 | 26,535 | 25,500 | 25,640 | -1,100 | -4.1% | 6,142,300 |
| 2024/07/25 | 27,020 | 27,195 | 26,530 | 26,740 | -1,220 | -4.4% | 6,311,900 |
201～
250
件表示中 / 7008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 | 1,462,000円 | +12.4% | +26.8% | 1.97% | 17.82倍 | 7.33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 | 183,500円 | -5.7% | +49.3% | 2.72% | 36.67倍 | 0.80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 | 248,000円 | +5.2% | +7.9% | 1.53% | 27.13倍 | 3.33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 | 242,400円 | -13.1% | -52.0% | 0.00% | 10.90倍 | 1.77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 |
| 富士電機 | 865,200円 | +2.8% | +3.2% | 1.85% | 14.91倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
