レーザーテック

6920 / 東証プライム / 電気機器日経225銘柄

16,045 +390 (+2.49%)

株価：2025/08/22 15:30 15分ディレイ

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
2022/12/27	22,890	23,195	22,605	22,980	+320	+1.4%	10,622,800
2022/12/26	21,570	22,770	21,570	22,660	+790	+3.6%	10,800,700
2022/12/23	22,200	22,240	21,500	21,870	-1,070	-4.7%	11,933,700
2022/12/22	23,610	23,705	22,880	22,940	-245	-1.1%	10,073,400
2022/12/21	23,320	23,845	22,920	23,185	-45	-0.2%	12,870,500
2022/12/20	23,660	24,440	22,785	23,230	-785	-3.3%	16,757,700
2022/12/19	24,550	24,910	24,015	24,015	-1,035	-4.1%	10,536,000
2022/12/16	25,455	25,745	24,905	25,050	-1,585	-6%	10,539,500
2022/12/15	27,030	27,095	26,485	26,635	-570	-2.1%	10,454,200
2022/12/14	26,760	27,280	26,340	27,205	+890	+3.4%	12,230,600
2022/12/13	26,410	26,790	25,955	26,315	+405	+1.6%	12,290,300
2022/12/12	26,700	26,840	25,810	25,910	-1,220	-4.5%	12,124,100
2022/12/09	26,475	27,170	26,040	27,130	+1,350	+5.2%	11,668,800
2022/12/08	26,260	26,460	25,135	25,780	-500	-1.9%	12,993,700
2022/12/07	27,420	27,775	26,280	26,280	-1,375	-5%	11,071,100
2022/12/06	26,900	27,780	26,645	27,655	+690	+2.6%	11,066,900
2022/12/05	26,595	27,405	26,540	26,965	+250	+0.9%	9,042,600
2022/12/02	26,305	26,995	26,210	26,715	+265	+1%	10,759,900
2022/12/01	26,960	26,980	26,075	26,450	+1,315	+5.2%	10,271,200
2022/11/30	24,800	25,205	24,540	25,135	-85	-0.3%	9,475,000
2022/11/29	25,585	25,910	25,125	25,220	-735	-2.8%	10,905,200
2022/11/28	26,395	26,405	25,640	25,955	-685	-2.6%	9,396,700
2022/11/25	26,300	26,850	26,005	26,640	+75	+0.3%	10,759,600
2022/11/24	26,160	27,150	26,160	26,565	+1,195	+4.7%	11,572,500
2022/11/22	24,950	25,895	24,700	25,370	+235	+0.9%	12,485,400
2022/11/21	24,930	25,575	24,660	25,135	+205	+0.8%	14,225,800
2022/11/18	26,700	26,835	24,335	24,930	-1,470	-5.6%	19,807,700
2022/11/17	27,835	28,025	26,280	26,400	-2,435	-8.4%	15,934,500
2022/11/16	29,200	29,645	27,010	28,835	-145	-0.5%	21,268,100
2022/11/15	27,500	29,210	27,350	28,980	+1,570	+5.7%	14,802,800
2022/11/14	28,285	28,305	27,155	27,410	+200	+0.7%	12,110,300
2022/11/11	25,560	27,575	25,115	27,210	+3,760	+16%	20,710,400
2022/11/10	23,180	24,090	22,980	23,450	+70	+0.3%	12,208,800
2022/11/09	23,795	24,290	22,720	23,380	+190	+0.8%	14,903,600
2022/11/08	21,740	23,220	21,715	23,190	+1,650	+7.7%	11,549,000
2022/11/07	21,185	21,565	20,905	21,540	+590	+2.8%	7,719,600
2022/11/04	20,750	21,310	20,605	20,950	-300	-1.4%	9,026,700
2022/11/02	21,370	21,515	20,620	21,250	-135	-0.6%	10,060,600
2022/11/01	20,580	21,650	20,505	21,385	+95	+0.4%	11,294,800
2022/10/31	21,070	21,410	20,715	21,290	+715	+3.5%	8,947,600
2022/10/28	20,400	20,685	20,160	20,575	-5	±0%	9,436,500
2022/10/27	19,995	20,600	19,950	20,580	+555	+2.8%	8,922,500
2022/10/26	20,000	20,655	19,955	20,025	-230	-1.1%	11,325,000
2022/10/25	20,055	20,920	19,805	20,255	+230	+1.1%	14,464,900
2022/10/24	19,700	20,115	19,530	20,025	+595	+3.1%	10,253,400
2022/10/21	18,800	19,710	18,770	19,430	+850	+4.6%	13,095,100
2022/10/20	18,080	18,660	17,860	18,580	+570	+3.2%	9,954,200
2022/10/19	17,650	18,100	17,510	18,010	+240	+1.4%	9,825,800
2022/10/18	17,150	17,770	17,055	17,770	+850	+5%	9,928,700
2022/10/17	16,595	16,935	16,450	16,920	-10	-0.1%	6,722,400

651～ 700 件表示中 / 7022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	特色
レーザーテク	1,604,500円	-20.5%	-28.8%	2.05%	24.12倍	6.89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	175,200円	+5.3%	+26.2%	1.60%	12.68倍	1.56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	196,300円	-5.7%	+49.3%	2.55%	39.16倍	0.86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	959,900円	+2.8%	+3.2%	1.67%	16.54倍	2.04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	240,300円	-13.1%	-52.0%	0.00%	10.80倍	1.76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