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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 17,500 | 17,565 | 17,155 | 17,280 | -140 | -0.8% | 5,881,400 |
| 2024/11/20 | 17,400 | 17,750 | 17,360 | 17,420 | +30 | +0.2% | 5,685,900 |
| 2024/11/19 | 17,640 | 17,965 | 17,325 | 17,390 | -310 | -1.8% | 6,962,500 |
| 2024/11/18 | 17,520 | 18,120 | 17,340 | 17,700 | -535 | -2.9% | 6,774,000 |
| 2024/11/15 | 18,130 | 18,770 | 18,030 | 18,235 | +400 | +2.2% | 8,517,800 |
| 2024/11/14 | 18,465 | 18,560 | 17,725 | 17,835 | -940 | -5% | 7,564,900 |
| 2024/11/13 | 19,445 | 19,490 | 18,770 | 18,775 | -395 | -2.1% | 6,231,600 |
| 2024/11/12 | 19,960 | 19,990 | 19,075 | 19,170 | -880 | -4.4% | 6,789,300 |
| 2024/11/11 | 20,050 | 20,225 | 19,760 | 20,050 | ±0 | ±0% | 4,799,000 |
| 2024/11/08 | 20,270 | 20,395 | 19,870 | 20,050 | +150 | +0.8% | 7,067,100 |
| 2024/11/07 | 21,000 | 21,035 | 19,705 | 19,900 | -830 | -4% | 9,676,400 |
| 2024/11/06 | 20,000 | 20,780 | 19,785 | 20,730 | +730 | +3.7% | 8,720,700 |
| 2024/11/05 | 19,620 | 20,300 | 19,555 | 20,000 | +385 | +2% | 7,941,400 |
| 2024/11/01 | 20,500 | 20,505 | 19,500 | 19,615 | -3,860 | -16.4% | 14,824,200 |
| 2024/10/31 | 22,980 | 23,590 | 22,860 | 23,475 | +135 | +0.6% | 7,562,000 |
| 2024/10/30 | 22,740 | 23,585 | 22,620 | 23,340 | +980 | +4.4% | 8,268,600 |
| 2024/10/29 | 22,050 | 22,650 | 21,890 | 22,360 | +90 | +0.4% | 6,664,100 |
| 2024/10/28 | 21,595 | 22,425 | 21,295 | 22,270 | +1,030 | +4.8% | 7,934,200 |
| 2024/10/25 | 21,080 | 21,415 | 20,910 | 21,240 | -220 | -1% | 5,915,800 |
| 2024/10/24 | 20,845 | 21,540 | 20,830 | 21,460 | +435 | +2.1% | 6,759,800 |
| 2024/10/23 | 21,185 | 21,335 | 20,820 | 21,025 | -325 | -1.5% | 6,715,300 |
| 2024/10/22 | 21,490 | 22,065 | 21,110 | 21,350 | -395 | -1.8% | 8,120,800 |
| 2024/10/21 | 21,400 | 21,910 | 21,280 | 21,745 | +400 | +1.9% | 6,779,600 |
| 2024/10/18 | 21,795 | 21,875 | 21,015 | 21,345 | -175 | -0.8% | 7,768,700 |
| 2024/10/17 | 22,010 | 22,170 | 21,360 | 21,520 | -630 | -2.8% | 9,189,700 |
| 2024/10/16 | 23,035 | 23,035 | 22,010 | 22,150 | -3,440 | -13.4% | 10,573,400 |
| 2024/10/15 | 24,500 | 25,935 | 24,430 | 25,590 | +1,590 | +6.6% | 9,487,000 |
| 2024/10/11 | 24,395 | 24,440 | 23,910 | 24,000 | -250 | -1% | 5,474,800 |
| 2024/10/10 | 24,860 | 24,890 | 24,180 | 24,250 | -420 | -1.7% | 7,294,300 |
| 2024/10/09 | 24,025 | 24,770 | 23,960 | 24,670 | +1,045 | +4.4% | 7,638,600 |
| 2024/10/08 | 23,810 | 24,125 | 23,410 | 23,625 | -525 | -2.2% | 6,806,000 |
| 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 |
1～
50
件表示中 / 6839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 | 1,728,000円 | +12.4% | +26.8% | 1.67% | 21.06倍 | 10.30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 | 146,900円 | +0.8% | -26.5% | 3.40% | 29.15倍 | 0.64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 | 313,200円 | +10.5% | +10.6% | 0.96% | 35.51倍 | 4.43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 |
| 富士電機 | 848,600円 | +1.0% | +3.4% | 1.77% | 14.09倍 | 1.95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 |
| 安川電 | 422,700円 | -3.9% | +30.0% | 1.61% | 17.13倍 | 2.73倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
市場注目の銘柄
チャート関連のコラム
