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 |
---|---|---|---|---|---|---|---|
2021/10/06 | 24,200 | 24,330 | 22,870 | 23,030 | -440 | -1.9% | 4,563,400 |
2021/10/05 | 23,250 | 23,870 | 22,420 | 23,470 | -530 | -2.2% | 5,052,400 |
2021/10/04 | 25,760 | 25,980 | 23,930 | 24,000 | -1,310 | -5.2% | 3,441,500 |
2021/10/01 | 25,600 | 26,580 | 25,260 | 25,310 | -280 | -1.1% | 3,530,000 |
2021/09/30 | 26,190 | 26,190 | 25,110 | 25,590 | -940 | -3.5% | 3,094,400 |
2021/09/29 | 25,760 | 26,650 | 25,710 | 26,530 | -230 | -0.9% | 2,865,900 |
2021/09/28 | 27,500 | 27,500 | 26,270 | 26,760 | -870 | -3.1% | 3,114,800 |
2021/09/27 | 28,340 | 28,540 | 27,410 | 27,630 | -670 | -2.4% | 2,507,800 |
2021/09/24 | 28,930 | 28,950 | 28,180 | 28,300 | +150 | +0.5% | 2,725,500 |
2021/09/22 | 28,690 | 28,800 | 28,150 | 28,150 | -360 | -1.3% | 2,525,000 |
2021/09/21 | 27,830 | 28,750 | 27,810 | 28,510 | -320 | -1.1% | 2,901,300 |
2021/09/17 | 28,230 | 29,150 | 28,230 | 28,830 | +610 | +2.2% | 3,373,000 |
2021/09/16 | 29,290 | 29,610 | 27,920 | 28,220 | -720 | -2.5% | 4,813,300 |
2021/09/15 | 28,000 | 29,080 | 28,000 | 28,940 | +800 | +2.8% | 3,503,000 |
2021/09/14 | 28,030 | 28,450 | 27,880 | 28,140 | +230 | +0.8% | 3,019,600 |
2021/09/13 | 28,570 | 28,580 | 27,600 | 27,910 | -340 | -1.2% | 3,528,300 |
2021/09/10 | 28,470 | 28,610 | 27,400 | 28,250 | +280 | +1% | 5,449,900 |
2021/09/09 | 29,120 | 29,380 | 27,910 | 27,970 | -1,650 | -5.6% | 5,946,000 |
2021/09/08 | 27,620 | 29,650 | 27,510 | 29,620 | +2,000 | +7.2% | 5,934,500 |
2021/09/07 | 27,700 | 27,980 | 27,120 | 27,620 | +100 | +0.4% | 4,509,200 |
2021/09/06 | 27,660 | 28,000 | 26,720 | 27,520 | +860 | +3.2% | 5,180,800 |
2021/09/03 | 25,180 | 26,960 | 25,060 | 26,660 | +1,960 | +7.9% | 8,583,700 |
2021/09/02 | 24,280 | 24,730 | 24,010 | 24,700 | +900 | +3.8% | 4,104,900 |
2021/09/01 | 24,280 | 24,980 | 23,440 | 23,800 | -270 | -1.1% | 7,777,300 |
2021/08/31 | 23,000 | 24,160 | 22,960 | 24,070 | +1,200 | +5.2% | 4,415,000 |
2021/08/30 | 22,400 | 22,890 | 22,340 | 22,870 | +860 | +3.9% | 3,427,900 |
2021/08/27 | 21,420 | 22,050 | 21,280 | 22,010 | +410 | +1.9% | 3,031,000 |
2021/08/26 | 21,150 | 21,680 | 20,910 | 21,600 | +820 | +3.9% | 3,310,800 |
2021/08/25 | 20,710 | 21,050 | 20,430 | 20,780 | +110 | +0.5% | 2,478,500 |
2021/08/24 | 19,790 | 20,700 | 19,760 | 20,670 | +1,280 | +6.6% | 3,188,400 |
2021/08/23 | 19,360 | 19,580 | 19,210 | 19,390 | +240 | +1.3% | 1,963,100 |
2021/08/20 | 19,590 | 19,850 | 19,050 | 19,150 | -260 | -1.3% | 2,689,600 |
2021/08/19 | 19,760 | 19,890 | 19,410 | 19,410 | -590 | -3% | 2,581,600 |
2021/08/18 | 19,310 | 20,120 | 19,270 | 20,000 | +460 | +2.4% | 3,567,900 |
2021/08/17 | 20,290 | 20,300 | 19,530 | 19,540 | -450 | -2.3% | 2,670,100 |
2021/08/16 | 20,580 | 20,820 | 19,910 | 19,990 | -420 | -2.1% | 2,580,100 |
2021/08/13 | 20,000 | 20,550 | 20,000 | 20,410 | +140 | +0.7% | 2,336,200 |
2021/08/12 | 19,880 | 20,680 | 19,720 | 20,270 | +60 | +0.3% | 3,743,700 |
2021/08/11 | 21,120 | 21,170 | 20,160 | 20,210 | -1,260 | -5.9% | 4,356,200 |
2021/08/10 | 20,820 | 21,600 | 19,840 | 21,470 | -170 | -0.8% | 6,006,400 |
2021/08/06 | 21,970 | 22,090 | 21,420 | 21,640 | -350 | -1.6% | 2,275,300 |
2021/08/05 | 21,480 | 21,990 | 21,410 | 21,990 | +620 | +2.9% | 2,430,300 |
2021/08/04 | 21,130 | 21,490 | 20,920 | 21,370 | +190 | +0.9% | 2,164,000 |
2021/08/03 | 20,750 | 21,340 | 20,710 | 21,180 | +380 | +1.8% | 1,777,500 |
2021/08/02 | 20,720 | 21,140 | 20,520 | 20,800 | +330 | +1.6% | 1,976,000 |
2021/07/30 | 21,010 | 21,210 | 20,300 | 20,470 | -610 | -2.9% | 2,710,700 |
2021/07/29 | 21,600 | 21,620 | 20,980 | 21,080 | -210 | -1% | 2,717,200 |
2021/07/28 | 22,030 | 22,080 | 21,160 | 21,290 | -1,020 | -4.6% | 3,948,900 |
2021/07/27 | 21,710 | 22,320 | 21,320 | 22,310 | +590 | +2.7% | 2,855,000 |
2021/07/26 | 21,600 | 22,100 | 21,400 | 21,720 | +530 | +2.5% | 3,121,800 |
951~
1000
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 | 直近のチャート | 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 |
市場注目の銘柄
チャート関連のコラム