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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 23,850 | 23,975 | 22,830 | 23,315 | -420 | -1.8% | 6,737,200 |
| 2024/09/05 | 24,440 | 24,675 | 23,415 | 23,735 | -720 | -2.9% | 8,845,400 |
| 2024/09/04 | 25,010 | 25,490 | 24,315 | 24,455 | -2,040 | -7.7% | 8,903,800 |
| 2024/09/03 | 27,835 | 27,855 | 26,250 | 26,495 | -945 | -3.4% | 7,257,500 |
| 2024/09/02 | 28,365 | 28,590 | 27,305 | 27,440 | -640 | -2.3% | 6,567,100 |
| 2024/08/30 | 28,400 | 28,710 | 27,735 | 28,080 | -235 | -0.8% | 8,984,100 |
| 2024/08/29 | 27,735 | 28,660 | 27,395 | 28,315 | -420 | -1.5% | 7,565,900 |
| 2024/08/28 | 27,575 | 28,735 | 27,500 | 28,735 | +1,155 | +4.2% | 6,865,200 |
| 2024/08/27 | 28,325 | 28,350 | 27,125 | 27,580 | -1,245 | -4.3% | 6,216,700 |
| 2024/08/26 | 28,040 | 28,885 | 27,925 | 28,825 | +475 | +1.7% | 5,485,300 |
| 2024/08/23 | 28,900 | 29,055 | 28,020 | 28,350 | -905 | -3.1% | 6,887,700 |
| 2024/08/22 | 28,685 | 29,265 | 28,305 | 29,255 | +570 | +2% | 7,319,800 |
| 2024/08/21 | 29,130 | 29,275 | 28,610 | 28,685 | -940 | -3.2% | 6,169,900 |
| 2024/08/20 | 29,425 | 30,000 | 29,355 | 29,625 | +655 | +2.3% | 7,784,800 |
| 2024/08/19 | 28,825 | 29,990 | 28,710 | 28,970 | +90 | +0.3% | 9,768,900 |
| 2024/08/16 | 29,040 | 29,495 | 28,505 | 28,880 | +340 | +1.2% | 10,170,500 |
| 2024/08/15 | 27,645 | 28,870 | 27,460 | 28,540 | +915 | +3.3% | 8,479,800 |
| 2024/08/14 | 28,755 | 28,995 | 27,000 | 27,625 | -630 | -2.2% | 9,887,200 |
| 2024/08/13 | 27,390 | 28,290 | 26,925 | 28,255 | +1,335 | +5% | 8,756,200 |
| 2024/08/09 | 30,170 | 30,210 | 25,850 | 26,920 | -250 | -0.9% | 13,089,000 |
| 2024/08/08 | 27,170 | 27,170 | 25,615 | 27,170 | +5,000 | +22.6% | 6,037,400 |
| 2024/08/07 | 21,820 | 24,110 | 21,660 | 22,170 | -155 | -0.7% | 10,612,600 |
| 2024/08/06 | 22,675 | 23,000 | 21,065 | 22,325 | +2,950 | +15.2% | 10,373,800 |
| 2024/08/05 | 20,760 | 21,985 | 18,665 | 19,375 | -3,225 | -14.3% | 11,159,900 |
| 2024/08/02 | 23,500 | 23,925 | 22,565 | 22,600 | -2,740 | -10.8% | 6,768,500 |
| 2024/08/01 | 26,995 | 27,240 | 25,050 | 25,340 | -1,490 | -5.6% | 6,737,500 |
| 2024/07/31 | 25,250 | 27,130 | 25,005 | 26,830 | +540 | +2.1% | 6,740,200 |
| 2024/07/30 | 25,900 | 26,290 | 25,505 | 26,290 | +115 | +0.4% | 5,123,900 |
| 2024/07/29 | 26,400 | 26,645 | 25,895 | 26,175 | +535 | +2.1% | 4,273,200 |
| 2024/07/26 | 26,505 | 26,535 | 25,500 | 25,640 | -1,100 | -4.1% | 6,142,300 |
| 2024/07/25 | 27,020 | 27,195 | 26,530 | 26,740 | -1,220 | -4.4% | 6,311,900 |
| 2024/07/24 | 28,475 | 28,680 | 27,805 | 27,960 | -490 | -1.7% | 5,139,100 |
| 2024/07/23 | 29,760 | 30,010 | 28,155 | 28,450 | -510 | -1.8% | 6,452,200 |
| 2024/07/22 | 29,575 | 29,795 | 28,930 | 28,960 | -765 | -2.6% | 4,310,400 |
| 2024/07/19 | 30,100 | 31,000 | 29,655 | 29,725 | -15 | -0.1% | 5,926,900 |
| 2024/07/18 | 29,780 | 30,350 | 29,010 | 29,740 | -2,000 | -6.3% | 6,314,500 |
| 2024/07/17 | 33,200 | 33,260 | 31,570 | 31,740 | -1,660 | -5% | 6,386,200 |
| 2024/07/16 | 33,680 | 33,700 | 33,200 | 33,400 | -100 | -0.3% | 2,586,000 |
| 2024/07/12 | 33,400 | 33,880 | 33,210 | 33,500 | -710 | -2.1% | 3,571,900 |
| 2024/07/11 | 33,930 | 34,800 | 33,420 | 34,210 | +600 | +1.8% | 4,986,300 |
| 2024/07/10 | 34,380 | 34,390 | 33,220 | 33,610 | -890 | -2.6% | 5,626,200 |
| 2024/07/09 | 34,130 | 34,760 | 33,880 | 34,500 | +530 | +1.6% | 3,701,700 |
| 2024/07/08 | 34,040 | 34,430 | 33,840 | 33,970 | -320 | -0.9% | 2,993,300 |
| 2024/07/05 | 34,250 | 34,620 | 34,160 | 34,290 | -150 | -0.4% | 3,028,900 |
| 2024/07/04 | 35,120 | 35,120 | 34,310 | 34,440 | -310 | -0.9% | 3,769,800 |
| 2024/07/03 | 34,480 | 34,840 | 33,960 | 34,750 | +500 | +1.5% | 4,460,200 |
| 2024/07/02 | 34,760 | 34,770 | 33,630 | 34,250 | -400 | -1.2% | 5,887,000 |
| 2024/07/01 | 35,480 | 35,790 | 34,330 | 34,650 | -1,440 | -4% | 6,716,400 |
| 2024/06/28 | 35,280 | 36,420 | 35,110 | 36,090 | +1,120 | +3.2% | 5,315,700 |
| 2024/06/27 | 35,510 | 35,800 | 34,910 | 34,970 | -780 | -2.2% | 3,395,400 |
51～
100
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
