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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 15,135 | 15,515 | 14,965 | 15,475 | +430 | +2.9% | 7,369,500 |
| 2025/01/20 | 14,855 | 15,220 | 14,770 | 15,045 | +430 | +2.9% | 7,203,900 |
| 2025/01/17 | 14,600 | 14,830 | 14,225 | 14,615 | +80 | +0.6% | 7,476,100 |
| 2025/01/16 | 14,800 | 14,805 | 14,225 | 14,535 | -75 | -0.5% | 7,284,600 |
| 2025/01/15 | 15,070 | 15,070 | 14,360 | 14,610 | -315 | -2.1% | 6,462,600 |
| 2025/01/14 | 15,275 | 15,315 | 14,920 | 14,925 | -730 | -4.7% | 5,527,000 |
| 2025/01/10 | 15,460 | 15,690 | 15,250 | 15,655 | +150 | +1% | 5,978,300 |
| 2025/01/09 | 16,360 | 16,365 | 15,380 | 15,505 | -855 | -5.2% | 9,851,300 |
| 2025/01/08 | 15,670 | 16,400 | 15,625 | 16,360 | +490 | +3.1% | 8,387,400 |
| 2025/01/07 | 15,400 | 16,150 | 15,380 | 15,870 | +870 | +5.8% | 10,355,000 |
| 2025/01/06 | 15,305 | 15,395 | 15,000 | 15,000 | -185 | -1.2% | 4,840,400 |
| 2024/12/30 | 15,220 | 15,295 | 15,000 | 15,185 | -65 | -0.4% | 4,184,400 |
| 2024/12/27 | 15,115 | 15,475 | 15,055 | 15,250 | +200 | +1.3% | 6,023,900 |
| 2024/12/26 | 15,000 | 15,245 | 14,960 | 15,050 | +55 | +0.4% | 4,551,500 |
| 2024/12/25 | 15,150 | 15,230 | 14,835 | 14,995 | -85 | -0.6% | 3,826,700 |
| 2024/12/24 | 15,210 | 15,455 | 14,970 | 15,080 | +35 | +0.2% | 5,417,300 |
| 2024/12/23 | 14,865 | 15,045 | 14,740 | 15,045 | +245 | +1.7% | 4,785,700 |
| 2024/12/20 | 14,900 | 15,115 | 14,785 | 14,800 | -400 | -2.6% | 6,348,000 |
| 2024/12/19 | 15,030 | 15,430 | 14,900 | 15,200 | -500 | -3.2% | 6,374,500 |
| 2024/12/18 | 15,530 | 16,185 | 15,425 | 15,700 | +215 | +1.4% | 7,861,000 |
| 2024/12/17 | 15,405 | 15,555 | 15,130 | 15,485 | +185 | +1.2% | 5,587,100 |
| 2024/12/16 | 15,390 | 15,610 | 15,200 | 15,300 | -40 | -0.3% | 4,950,100 |
| 2024/12/13 | 15,500 | 15,710 | 15,340 | 15,340 | -230 | -1.5% | 5,056,300 |
| 2024/12/12 | 15,860 | 15,860 | 15,560 | 15,570 | -35 | -0.2% | 5,159,300 |
| 2024/12/11 | 15,595 | 15,675 | 15,450 | 15,605 | -220 | -1.4% | 4,556,400 |
| 2024/12/10 | 15,840 | 16,075 | 15,725 | 15,825 | +75 | +0.5% | 5,924,600 |
| 2024/12/09 | 15,935 | 16,025 | 15,575 | 15,750 | -5 | ±0% | 6,293,300 |
| 2024/12/06 | 15,900 | 16,130 | 15,580 | 15,755 | -380 | -2.4% | 7,604,700 |
| 2024/12/05 | 16,910 | 16,930 | 16,125 | 16,135 | -380 | -2.3% | 8,220,200 |
| 2024/12/04 | 17,115 | 17,195 | 16,405 | 16,515 | -490 | -2.9% | 8,838,800 |
| 2024/12/03 | 16,820 | 17,465 | 16,685 | 17,005 | +700 | +4.3% | 13,370,200 |
| 2024/12/02 | 16,645 | 16,805 | 16,140 | 16,305 | -135 | -0.8% | 7,876,600 |
| 2024/11/29 | 16,460 | 16,690 | 16,200 | 16,440 | -145 | -0.9% | 7,420,600 |
| 2024/11/28 | 16,425 | 17,150 | 16,160 | 16,585 | -340 | -2% | 12,121,000 |
| 2024/11/27 | 16,620 | 17,435 | 16,615 | 16,925 | +220 | +1.3% | 10,187,200 |
| 2024/11/26 | 17,520 | 17,525 | 16,575 | 16,705 | -970 | -5.5% | 9,821,000 |
| 2024/11/25 | 17,500 | 18,040 | 17,385 | 17,675 | +395 | +2.3% | 9,228,100 |
| 2024/11/22 | 17,435 | 17,770 | 17,280 | 17,280 | ±0 | ±0% | 6,596,100 |
| 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 |
51～
100
件表示中 / 6927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 | 1,062,000円 | +12.4% | +26.8% | 2.71% | 12.94倍 | 5.32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 | 157,300円 | -0.2% | -58.1% | 3.18% | 110.78倍 | 0.69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 | 257,300円 | +10.5% | +10.6% | 1.17% | 29.18倍 | 3.64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 | 157,000円 | +67.2% | - | 0.00% | 2.64倍 | 1.37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 |
| 新電工 | 749,400円 | +2.4% | -6.1% | 0.00% | 56.25倍 | 3.71倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
