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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 257.3 | 268.8 | 256.3 | 266.8 | +14 | +5.5% | 284,400 |
| 2010/07/12 | 262 | 271.3 | 252.8 | 252.8 | -4.5 | -1.7% | 130,000 |
| 2010/07/09 | 254.5 | 262 | 247.8 | 257.3 | +7.3 | +2.9% | 168,000 |
| 2010/07/08 | 237.5 | 253.8 | 237.5 | 250 | +19 | +8.2% | 234,400 |
| 2010/07/07 | 241.8 | 241.8 | 230 | 231 | -7.3 | -3.1% | 96,800 |
| 2010/07/06 | 243.8 | 243.8 | 235 | 238.3 | -5.7 | -2.3% | 108,800 |
| 2010/07/05 | 241 | 250 | 241 | 244 | +4.5 | +1.9% | 122,800 |
| 2010/07/02 | 235 | 245 | 235 | 239.5 | -3 | -1.2% | 172,400 |
| 2010/07/01 | 243.8 | 246 | 234.3 | 242.5 | +12.5 | +5.4% | 168,000 |
| 2010/06/30 | 230 | 233.8 | 227.5 | 230 | -12.5 | -5.2% | 169,600 |
| 2010/06/29 | 233.3 | 242.5 | 233.3 | 242.5 | +1.7 | +0.7% | 130,400 |
| 2010/06/28 | 257.5 | 257.5 | 240 | 240.8 | -19.2 | -7.4% | 161,600 |
| 2010/06/25 | 265 | 265 | 257.5 | 260 | -6.3 | -2.4% | 93,600 |
| 2010/06/24 | 267.5 | 270 | 265 | 266.3 | -2 | -0.7% | 62,800 |
| 2010/06/23 | 275 | 275 | 267.8 | 268.3 | -8 | -2.9% | 108,400 |
| 2010/06/22 | 280 | 280 | 276.3 | 276.3 | -5 | -1.8% | 50,800 |
| 2010/06/21 | 278.8 | 281.8 | 278 | 281.3 | +7 | +2.6% | 91,200 |
| 2010/06/18 | 282.5 | 282.5 | 274.3 | 274.3 | -6.7 | -2.4% | 94,400 |
| 2010/06/17 | 280 | 285 | 279.8 | 281 | +3.5 | +1.3% | 182,800 |
| 2010/06/16 | 280.3 | 280.8 | 272.5 | 277.5 | +6.5 | +2.4% | 127,200 |
| 2010/06/15 | 270 | 272.5 | 269.3 | 271 | -5.5 | -2% | 98,000 |
| 2010/06/14 | 267.5 | 283.8 | 262.5 | 276.5 | +16.5 | +6.3% | 218,800 |
| 2010/06/11 | 263 | 268.5 | 260 | 260 | +2.5 | +1% | 88,000 |
| 2010/06/10 | 258.8 | 262.3 | 253 | 257.5 | -5.3 | -2% | 108,000 |
| 2010/06/09 | 267.5 | 270 | 262.8 | 262.8 | -4.7 | -1.8% | 56,800 |
| 2010/06/08 | 268.8 | 272 | 267.5 | 267.5 | -1.3 | -0.5% | 116,800 |
| 2010/06/07 | 272.5 | 273.8 | 266.5 | 268.8 | -20 | -6.9% | 117,200 |
| 2010/06/04 | 295 | 295 | 288.8 | 288.8 | -8.7 | -2.9% | 76,800 |
| 2010/06/03 | 297.5 | 300 | 289.5 | 297.5 | +7 | +2.4% | 64,000 |
| 2010/06/02 | 300 | 300 | 290 | 290.5 | -12.3 | -4.1% | 44,800 |
| 2010/06/01 | 310 | 313.3 | 302.8 | 302.8 | -11 | -3.5% | 47,600 |
| 2010/05/31 | 297.5 | 314 | 295.8 | 313.8 | +24 | +8.3% | 81,200 |
| 2010/05/28 | 287.5 | 292.5 | 285 | 289.8 | +8.5 | +3% | 81,200 |
| 2010/05/27 | 269 | 281.3 | 268.5 | 281.3 | +9.3 | +3.4% | 45,600 |
| 2010/05/26 | 272.8 | 284.8 | 269.3 | 272 | -0.8 | -0.3% | 40,800 |
| 2010/05/25 | 286.3 | 286.3 | 272.8 | 272.8 | -17.2 | -5.9% | 69,600 |
| 2010/05/24 | 282.5 | 290 | 278 | 290 | +9 | +3.2% | 45,200 |
| 2010/05/21 | 270 | 282.5 | 270 | 281 | -11.5 | -3.9% | 51,600 |
| 2010/05/20 | 288.8 | 302.5 | 288.8 | 292.5 | -3.8 | -1.3% | 23,600 |
| 2010/05/19 | 273 | 305.3 | 271.8 | 296.3 | +8.5 | +3% | 108,400 |
| 2010/05/18 | 297.5 | 299.8 | 287.5 | 287.8 | -5.7 | -1.9% | 44,800 |
| 2010/05/17 | 302.8 | 303.8 | 292.5 | 293.5 | -16.8 | -5.4% | 94,800 |
| 2010/05/14 | 313.5 | 313.5 | 302.5 | 310.3 | ±0 | ±0% | 48,400 |
| 2010/05/13 | 310.3 | 317.8 | 307.5 | 310.3 | +2.8 | +0.9% | 55,200 |
| 2010/05/12 | 314.8 | 314.8 | 304 | 307.5 | -8.5 | -2.7% | 70,800 |
| 2010/05/11 | 337.5 | 337.5 | 316 | 316 | +1 | +0.3% | 122,400 |
| 2010/05/10 | 306 | 316.3 | 303.8 | 315 | +11.2 | +3.7% | 166,000 |
| 2010/05/07 | 299.8 | 312.3 | 295.3 | 303.8 | -30.2 | -9% | 428,400 |
| 2010/05/06 | 340 | 340.5 | 333.8 | 334 | -28.5 | -7.9% | 316,000 |
| 2010/04/30 | 371 | 371 | 353.8 | 362.5 | -20 | -5.2% | 291,600 |
3701～
3750
件表示中 / 7024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 | 1,570,500円 | -20.5% | -28.8% | 2.09% | 23.61倍 | 6.75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 | 177,400円 | +5.3% | +26.2% | 1.58% | 12.84倍 | 1.58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 | 194,400円 | -5.7% | +49.3% | 2.57% | 38.78倍 | 0.85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 | 931,500円 | +2.8% | +3.2% | 1.72% | 16.05倍 | 1.98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 | 242,200円 | -13.1% | -52.0% | 0.00% | 10.89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 |
市場注目の銘柄
チャート関連のコラム
