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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 28,475 | 28,680 | 27,805 | 27,960 | -490 | -1.7% | 5,139,100 |
| 2024/07/23 | 29,760 | 30,010 | 28,155 | 28,450 | -510 | -1.8% | 6,452,200 |
| 2024/07/22 | 29,575 | 29,795 | 28,930 | 28,960 | -765 | -2.6% | 4,310,400 |
| 2024/07/19 | 30,100 | 31,000 | 29,655 | 29,725 | -15 | -0.1% | 5,926,900 |
| 2024/07/18 | 29,780 | 30,350 | 29,010 | 29,740 | -2,000 | -6.3% | 6,314,500 |
| 2024/07/17 | 33,200 | 33,260 | 31,570 | 31,740 | -1,660 | -5% | 6,386,200 |
| 2024/07/16 | 33,680 | 33,700 | 33,200 | 33,400 | -100 | -0.3% | 2,586,000 |
| 2024/07/12 | 33,400 | 33,880 | 33,210 | 33,500 | -710 | -2.1% | 3,571,900 |
| 2024/07/11 | 33,930 | 34,800 | 33,420 | 34,210 | +600 | +1.8% | 4,986,300 |
| 2024/07/10 | 34,380 | 34,390 | 33,220 | 33,610 | -890 | -2.6% | 5,626,200 |
| 2024/07/09 | 34,130 | 34,760 | 33,880 | 34,500 | +530 | +1.6% | 3,701,700 |
| 2024/07/08 | 34,040 | 34,430 | 33,840 | 33,970 | -320 | -0.9% | 2,993,300 |
| 2024/07/05 | 34,250 | 34,620 | 34,160 | 34,290 | -150 | -0.4% | 3,028,900 |
| 2024/07/04 | 35,120 | 35,120 | 34,310 | 34,440 | -310 | -0.9% | 3,769,800 |
| 2024/07/03 | 34,480 | 34,840 | 33,960 | 34,750 | +500 | +1.5% | 4,460,200 |
| 2024/07/02 | 34,760 | 34,770 | 33,630 | 34,250 | -400 | -1.2% | 5,887,000 |
| 2024/07/01 | 35,480 | 35,790 | 34,330 | 34,650 | -1,440 | -4% | 6,716,400 |
| 2024/06/28 | 35,280 | 36,420 | 35,110 | 36,090 | +1,120 | +3.2% | 5,315,700 |
| 2024/06/27 | 35,510 | 35,800 | 34,910 | 34,970 | -780 | -2.2% | 3,395,400 |
| 2024/06/26 | 35,790 | 35,990 | 35,310 | 35,750 | +490 | +1.4% | 4,318,400 |
| 2024/06/25 | 35,750 | 35,840 | 34,730 | 35,260 | -1,160 | -3.2% | 4,819,000 |
| 2024/06/24 | 35,250 | 36,500 | 34,870 | 36,420 | +830 | +2.3% | 5,220,700 |
| 2024/06/21 | 35,470 | 35,600 | 35,070 | 35,590 | -380 | -1.1% | 3,958,400 |
| 2024/06/20 | 35,480 | 36,000 | 35,030 | 35,970 | +330 | +0.9% | 4,164,400 |
| 2024/06/19 | 36,240 | 36,490 | 35,490 | 35,640 | -450 | -1.2% | 4,032,800 |
| 2024/06/18 | 36,500 | 36,750 | 36,000 | 36,090 | -80 | -0.2% | 4,206,400 |
| 2024/06/17 | 36,300 | 36,610 | 35,840 | 36,170 | -530 | -1.4% | 3,663,700 |
| 2024/06/14 | 37,500 | 37,850 | 36,160 | 36,700 | -850 | -2.3% | 7,269,300 |
| 2024/06/13 | 37,740 | 37,950 | 37,140 | 37,550 | +120 | +0.3% | 5,394,300 |
| 2024/06/12 | 36,560 | 37,430 | 36,550 | 37,430 | +450 | +1.2% | 4,540,200 |
| 2024/06/11 | 38,000 | 38,050 | 36,620 | 36,980 | -420 | -1.1% | 7,414,000 |
| 2024/06/10 | 36,260 | 37,560 | 36,230 | 37,400 | +1,200 | +3.3% | 8,081,400 |
| 2024/06/07 | 35,680 | 37,090 | 35,520 | 36,200 | +1,680 | +4.9% | 11,590,900 |
| 2024/06/06 | 35,880 | 35,970 | 33,300 | 34,520 | -1,040 | -2.9% | 14,241,900 |
| 2024/06/05 | 36,490 | 38,020 | 35,130 | 35,560 | -2,900 | -7.5% | 16,249,000 |
| 2024/06/04 | 39,830 | 40,010 | 38,410 | 38,460 | -1,640 | -4.1% | 5,262,300 |
| 2024/06/03 | 40,450 | 40,650 | 40,060 | 40,100 | -390 | -1% | 3,511,000 |
| 2024/05/31 | 40,570 | 40,700 | 39,870 | 40,490 | -290 | -0.7% | 5,501,300 |
| 2024/05/30 | 40,900 | 41,390 | 40,630 | 40,780 | -920 | -2.2% | 4,125,800 |
| 2024/05/29 | 42,600 | 42,950 | 41,660 | 41,700 | -520 | -1.2% | 4,824,200 |
| 2024/05/28 | 43,550 | 43,600 | 41,760 | 42,220 | -1,390 | -3.2% | 6,114,000 |
| 2024/05/27 | 43,770 | 43,900 | 43,060 | 43,610 | +180 | +0.4% | 4,447,000 |
| 2024/05/24 | 44,940 | 45,010 | 43,230 | 43,430 | -2,040 | -4.5% | 7,298,300 |
| 2024/05/23 | 44,000 | 45,500 | 43,070 | 45,470 | +2,700 | +6.3% | 8,934,500 |
| 2024/05/22 | 43,330 | 43,570 | 42,750 | 42,770 | -500 | -1.2% | 3,983,700 |
| 2024/05/21 | 43,690 | 43,970 | 42,920 | 43,270 | -60 | -0.1% | 4,439,600 |
| 2024/05/20 | 43,030 | 43,480 | 42,680 | 43,330 | +160 | +0.4% | 3,651,800 |
| 2024/05/17 | 42,500 | 43,240 | 42,480 | 43,170 | +400 | +0.9% | 4,020,100 |
| 2024/05/16 | 42,890 | 43,490 | 42,450 | 42,770 | +580 | +1.4% | 4,875,200 |
| 2024/05/15 | 42,030 | 42,200 | 41,550 | 42,190 | +420 | +1% | 4,413,800 |
251～
300
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
