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 |
|---|---|---|---|---|---|---|---|
| 2009/04/21 | 125 | 127.5 | 125 | 126.8 | -0.7 | -0.5% | 75,600 |
| 2009/04/20 | 128.8 | 129.5 | 124.3 | 127.5 | -0.5 | -0.4% | 68,000 |
| 2009/04/17 | 124 | 128 | 122.5 | 128 | +4.2 | +3.4% | 91,200 |
| 2009/04/16 | 124.8 | 128.3 | 122.8 | 123.8 | -0.2 | -0.2% | 100,800 |
| 2009/04/15 | 125.5 | 127.3 | 122.8 | 124 | -1.3 | -1% | 78,400 |
| 2009/04/14 | 130.5 | 130.5 | 125.3 | 125.3 | -2.7 | -2.1% | 51,200 |
| 2009/04/13 | 132 | 134.8 | 126.3 | 128 | -3.3 | -2.5% | 244,400 |
| 2009/04/10 | 133.8 | 133.8 | 128.5 | 131.3 | +0.3 | +0.2% | 159,200 |
| 2009/04/09 | 132 | 135.8 | 130 | 131 | ±0 | ±0% | 245,200 |
| 2009/04/08 | 136.5 | 136.5 | 130.3 | 131 | -8 | -5.8% | 115,600 |
| 2009/04/07 | 139.8 | 142 | 134.8 | 139 | -0.8 | -0.6% | 259,200 |
| 2009/04/06 | 130 | 139.8 | 129 | 139.8 | +10.5 | +8.1% | 252,400 |
| 2009/04/03 | 130.8 | 131.3 | 127.5 | 129.3 | -0.7 | -0.5% | 261,600 |
| 2009/04/02 | 126.5 | 130.8 | 126.5 | 130 | +4 | +3.2% | 43,200 |
| 2009/04/01 | 127.8 | 128.8 | 126 | 126 | -4 | -3.1% | 48,800 |
| 2009/03/31 | 127 | 130.3 | 126.8 | 130 | -0.8 | -0.6% | 33,200 |
| 2009/03/30 | 129.3 | 133.8 | 128.8 | 130.8 | +1.5 | +1.2% | 44,000 |
| 2009/03/27 | 127.5 | 132.3 | 126.5 | 129.3 | +4.3 | +3.4% | 70,000 |
| 2009/03/26 | 124 | 128.5 | 120 | 125 | +7.2 | +6.1% | 49,600 |
| 2009/03/25 | 118.3 | 119.3 | 117 | 117.8 | -1.7 | -1.4% | 14,400 |
| 2009/03/24 | 121.3 | 121.3 | 118 | 119.5 | +4.5 | +3.9% | 14,800 |
| 2009/03/23 | 116.3 | 117.5 | 113 | 115 | -2.5 | -2.1% | 30,800 |
| 2009/03/19 | 118.5 | 118.8 | 117.5 | 117.5 | -1 | -0.8% | 63,600 |
| 2009/03/18 | 118 | 120 | 117.5 | 118.5 | +0.5 | +0.4% | 67,600 |
| 2009/03/17 | 117.5 | 120 | 117.5 | 118 | +1.2 | +1% | 44,000 |
| 2009/03/16 | 115 | 117.8 | 114.5 | 116.8 | -0.5 | -0.4% | 60,000 |
| 2009/03/13 | 114.8 | 117.3 | 114.8 | 117.3 | +5.3 | +4.7% | 6,400 |
| 2009/03/12 | 116.3 | 116.3 | 110.5 | 112 | -3 | -2.6% | 32,800 |
| 2009/03/11 | 116 | 116 | 110.5 | 115 | +2.7 | +2.4% | 53,600 |
| 2009/03/10 | 115.5 | 115.5 | 112 | 112.3 | -8 | -6.7% | 36,000 |
| 2009/03/09 | 112.5 | 120.3 | 112.5 | 120.3 | +7.8 | +6.9% | 19,200 |
| 2009/03/06 | 115 | 117.5 | 112.5 | 112.5 | -5 | -4.3% | 16,000 |
| 2009/03/05 | 116.8 | 117.5 | 116.8 | 117.5 | -0.5 | -0.4% | 5,600 |
| 2009/03/04 | 117 | 118.3 | 114.8 | 118 | +1 | +0.9% | 8,800 |
| 2009/03/03 | 116.3 | 117.5 | 116.3 | 117 | -0.5 | -0.4% | 4,000 |
| 2009/03/02 | 118.8 | 122.5 | 116.3 | 117.5 | -2.5 | -2.1% | 38,000 |
| 2009/02/27 | 115.3 | 120 | 115.3 | 120 | +5 | +4.3% | 19,200 |
| 2009/02/26 | 117.5 | 119.3 | 114.8 | 115 | ±0 | ±0% | 37,200 |
| 2009/02/25 | 112.8 | 115.5 | 110 | 115 | +5.5 | +5% | 26,800 |
| 2009/02/24 | 111.8 | 112 | 109.3 | 109.5 | -2.5 | -2.2% | 12,000 |
| 2009/02/23 | 108.8 | 113.8 | 108.8 | 112 | +2.2 | +2% | 52,000 |
| 2009/02/20 | 108.8 | 110.3 | 108.8 | 109.8 | +1 | +0.9% | 11,200 |
| 2009/02/19 | 108.5 | 110.5 | 106.8 | 108.8 | +1.3 | +1.2% | 26,000 |
| 2009/02/18 | 108.8 | 108.8 | 106.3 | 107.5 | -3.8 | -3.4% | 10,800 |
| 2009/02/17 | 113 | 113 | 109.5 | 111.3 | -3.5 | -3% | 40,800 |
| 2009/02/16 | 109.5 | 114.8 | 109.5 | 114.8 | ±0 | ±0% | 45,200 |
| 2009/02/13 | 110 | 114.8 | 110 | 114.8 | +2.8 | +2.5% | 46,000 |
| 2009/02/12 | 112.3 | 114 | 111.8 | 112 | -2.8 | -2.4% | 44,400 |
| 2009/02/10 | 114 | 114.8 | 110.8 | 114.8 | -0.5 | -0.4% | 70,000 |
| 2009/02/09 | 115 | 118.8 | 113.8 | 115.3 | +1.3 | +1.1% | 83,600 |
4001～
4050
件表示中 / 7025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 | 1,584,500円 | -20.5% | -28.8% | 2.08% | 23.82倍 | 6.81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 |
| ルネサス | 176,900円 | +5.3% | +26.2% | 1.58% | 12.81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 | 195,300円 | -5.7% | +49.3% | 2.56% | 38.96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 | 930,700円 | +2.8% | +3.2% | 1.72% | 16.04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 | 241,500円 | -13.1% | -52.0% | 0.00% | 10.86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
