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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 901.3 | 931.3 | 838.8 | 838.8 | -125 | -13% | 620,800 |
| 2006/02/17 | 962.5 | 1,011.3 | 938.8 | 963.8 | +1.3 | +0.1% | 348,800 |
| 2006/02/16 | 947.5 | 968.8 | 931.3 | 962.5 | -10 | -1% | 157,600 |
| 2006/02/15 | 1,023.8 | 1,025 | 968.8 | 972.5 | -13.8 | -1.4% | 294,400 |
| 2006/02/14 | 946.3 | 991.3 | 847.5 | 986.3 | +15 | +1.5% | 370,400 |
| 2006/02/13 | 1,051.3 | 1,051.3 | 925 | 971.3 | -77.5 | -7.4% | 355,200 |
| 2006/02/10 | 1,101.3 | 1,117.5 | 986.3 | 1,048.8 | -56.2 | -5.1% | 520,800 |
| 2006/02/09 | 1,120 | 1,132.5 | 1,102.5 | 1,105 | -2.5 | -0.2% | 192,800 |
| 2006/02/08 | 1,141.3 | 1,143.8 | 1,075 | 1,107.5 | -43.8 | -3.8% | 426,400 |
| 2006/02/07 | 1,161.3 | 1,161.3 | 1,140 | 1,151.3 | -11.2 | -1% | 313,600 |
| 2006/02/06 | 1,161.3 | 1,162.5 | 1,137.5 | 1,162.5 | +31.2 | +2.8% | 411,200 |
| 2006/02/03 | 1,137.5 | 1,137.5 | 1,118.8 | 1,131.3 | -12.5 | -1.1% | 185,600 |
| 2006/02/02 | 1,115 | 1,143.8 | 1,107.5 | 1,143.8 | +31.3 | +2.8% | 348,000 |
| 2006/02/01 | 1,100 | 1,112.5 | 1,087.5 | 1,112.5 | +22.5 | +2.1% | 282,400 |
| 2006/01/31 | 1,095 | 1,120 | 1,076.3 | 1,090 | -5 | -0.5% | 220,800 |
| 2006/01/30 | 1,137.5 | 1,147.5 | 1,093.8 | 1,095 | -17.5 | -1.6% | 335,200 |
| 2006/01/27 | 1,087.5 | 1,122.5 | 1,086.3 | 1,112.5 | +41.2 | +3.8% | 349,600 |
| 2006/01/26 | 1,066.3 | 1,086.3 | 1,052.5 | 1,071.3 | +37.5 | +3.6% | 540,000 |
| 2006/01/25 | 1,006.3 | 1,042.5 | 1,006.3 | 1,033.8 | +28.8 | +2.9% | 365,600 |
| 2006/01/24 | 956.3 | 1,012.5 | 950 | 1,005 | +96.2 | +10.6% | 477,600 |
| 2006/01/23 | 947.5 | 971.3 | 908.8 | 908.8 | -101.2 | -10% | 425,600 |
| 2006/01/20 | 1,006.3 | 1,056.3 | 958.8 | 1,010 | +41.2 | +4.3% | 652,000 |
| 2006/01/19 | 913.8 | 1,047.5 | 913.8 | 968.8 | +17.5 | +1.8% | 889,600 |
| 2006/01/18 | 951.3 | 998.8 | 951.3 | 951.3 | -125 | -11.6% | 247,200 |
| 2006/01/17 | 1,115 | 1,161.3 | 1,062.5 | 1,076.3 | -101.2 | -8.6% | 736,800 |
| 2006/01/16 | 1,173.8 | 1,200 | 1,155 | 1,177.5 | +3.7 | +0.3% | 377,600 |
| 2006/01/13 | 1,107.5 | 1,196.3 | 1,087.5 | 1,173.8 | +87.5 | +8.1% | 912,000 |
| 2006/01/12 | 1,025 | 1,110 | 1,025 | 1,086.3 | +73.8 | +7.3% | 890,400 |
| 2006/01/11 | 1,012.5 | 1,025 | 1,001.3 | 1,012.5 | -12.5 | -1.2% | 154,400 |
| 2006/01/10 | 1,020 | 1,037.5 | 1,015 | 1,025 | +17.5 | +1.7% | 336,000 |
| 2006/01/06 | 1,000 | 1,037.5 | 1,000 | 1,007.5 | -11.3 | -1.1% | 232,000 |
| 2006/01/05 | 987.5 | 1,018.8 | 968.8 | 1,018.8 | +18.8 | +1.9% | 332,000 |
| 2006/01/04 | 1,037.5 | 1,038.8 | 987.5 | 1,000 | -23.8 | -2.3% | 180,800 |
| 2005/12/30 | 1,000 | 1,075 | 987.5 | 1,023.8 | +61.3 | +6.4% | 341,600 |
| 2005/12/29 | 925 | 968.8 | 921.3 | 962.5 | +53.7 | +5.9% | 316,000 |
| 2005/12/28 | 887.5 | 908.8 | 875 | 908.8 | +8.8 | +1% | 276,800 |
| 2005/12/27 | 853.8 | 925 | 850 | 900 | +48.7 | +5.7% | 413,600 |
| 2005/12/26 | 857.5 | 868.8 | 845 | 851.3 | +2.5 | +0.3% | 236,000 |
| 2005/12/22 | 848.8 | 850 | 806.3 | 848.8 | +3.8 | +0.4% | 564,000 |
| 2005/12/21 | 812.5 | 875 | 812.5 | 845 | +76.2 | +9.9% | 1,214,400 |
| 2005/12/20 | 768.8 | 768.8 | 768.8 | 768.8 | +125 | +19.4% | 349,600 |
| 2005/12/19 | 647.5 | 647.5 | 640 | 643.8 | +22.5 | +3.6% | 124,000 |
| 2005/12/16 | 608.8 | 633.8 | 608.8 | 621.3 | +6.3 | +1% | 82,400 |
| 2005/12/15 | 637.5 | 640 | 595 | 615 | -28.8 | -4.5% | 215,200 |
| 2005/12/14 | 638.8 | 643.8 | 633.8 | 643.8 | +2.5 | +0.4% | 93,600 |
| 2005/12/13 | 643.8 | 643.8 | 637.5 | 641.3 | +3.8 | +0.6% | 214,400 |
| 2005/12/12 | 633.8 | 641.3 | 633.8 | 637.5 | +5 | +0.8% | 84,800 |
| 2005/12/09 | 632.5 | 642.5 | 632.5 | 632.5 | -3.8 | -0.6% | 31,200 |
| 2005/12/08 | 637.5 | 640 | 626.3 | 636.3 | +1.3 | +0.2% | 341,600 |
| 2005/12/07 | 630 | 648.8 | 630 | 635 | +11.2 | +1.8% | 275,200 |
4701～
4750
件表示中 / 6946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 | 1,323,000円 | +12.4% | +26.8% | 2.18% | 16.12倍 | 6.64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 | 170,400円 | -0.2% | -58.1% | 2.93% | 120.00倍 | 0.75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 | 267,300円 | +10.5% | +10.6% | 1.12% | 30.31倍 | 3.78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 | 182,500円 | +67.2% | - | 0.00% | 3.07倍 | 1.59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 |
| スクリン | 966,000円 | +22.0% | +35.2% | 2.93% | 10.21倍 | 2.31倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
市場注目の銘柄
チャート関連のコラム
