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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 4,040 | 4,600 | 3,905 | 4,360 | -100 | -2.2% | 4,062,700 |
| 2020/03/12 | 4,500 | 4,745 | 4,405 | 4,460 | -170 | -3.7% | 3,341,400 |
| 2020/03/11 | 4,945 | 5,080 | 4,615 | 4,630 | -365 | -7.3% | 2,656,500 |
| 2020/03/10 | 4,545 | 5,010 | 4,295 | 4,995 | +350 | +7.5% | 3,788,700 |
| 2020/03/09 | 5,000 | 5,040 | 4,615 | 4,645 | -605 | -11.5% | 2,803,300 |
| 2020/03/06 | 5,350 | 5,440 | 5,170 | 5,250 | -150 | -2.8% | 1,638,000 |
| 2020/03/05 | 5,500 | 5,520 | 5,270 | 5,400 | +50 | +0.9% | 1,785,400 |
| 2020/03/04 | 5,070 | 5,400 | 5,040 | 5,350 | +220 | +4.3% | 2,163,400 |
| 2020/03/03 | 5,450 | 5,500 | 5,110 | 5,130 | -140 | -2.7% | 2,190,700 |
| 2020/03/02 | 4,940 | 5,400 | 4,935 | 5,270 | +345 | +7% | 2,291,200 |
| 2020/02/28 | 4,910 | 5,050 | 4,800 | 4,925 | -255 | -4.9% | 2,594,500 |
| 2020/02/27 | 5,460 | 5,470 | 5,140 | 5,180 | -280 | -5.1% | 1,805,300 |
| 2020/02/26 | 5,400 | 5,480 | 5,280 | 5,460 | +100 | +1.9% | 1,679,100 |
| 2020/02/25 | 5,160 | 5,440 | 5,150 | 5,360 | -160 | -2.9% | 1,898,900 |
| 2020/02/21 | 5,570 | 5,680 | 5,510 | 5,520 | -110 | -2% | 1,043,400 |
| 2020/02/20 | 5,880 | 5,880 | 5,570 | 5,630 | -110 | -1.9% | 1,637,100 |
| 2020/02/19 | 5,810 | 5,830 | 5,590 | 5,740 | +170 | +3.1% | 1,414,300 |
| 2020/02/18 | 5,800 | 5,840 | 5,510 | 5,570 | -360 | -6.1% | 2,006,100 |
| 2020/02/17 | 6,050 | 6,070 | 5,850 | 5,930 | -160 | -2.6% | 1,520,600 |
| 2020/02/14 | 6,010 | 6,180 | 5,960 | 6,090 | -10 | -0.2% | 1,457,700 |
| 2020/02/13 | 5,910 | 6,200 | 5,880 | 6,100 | +300 | +5.2% | 3,317,100 |
| 2020/02/12 | 5,720 | 5,910 | 5,630 | 5,800 | +200 | +3.6% | 2,359,600 |
| 2020/02/10 | 5,400 | 5,620 | 5,360 | 5,600 | +110 | +2% | 1,164,300 |
| 2020/02/07 | 5,600 | 5,640 | 5,420 | 5,490 | -30 | -0.5% | 1,277,700 |
| 2020/02/06 | 5,260 | 5,600 | 5,200 | 5,520 | +340 | +6.6% | 2,185,200 |
| 2020/02/05 | 5,440 | 5,550 | 5,150 | 5,180 | -230 | -4.3% | 2,916,700 |
| 2020/02/04 | 5,640 | 5,680 | 5,270 | 5,410 | -100 | -1.8% | 3,094,000 |
| 2020/02/03 | 5,110 | 5,550 | 5,080 | 5,510 | ±0 | ±0% | 1,731,700 |
| 2020/01/31 | 5,500 | 5,560 | 5,350 | 5,510 | +50 | +0.9% | 1,161,600 |
| 2020/01/30 | 5,790 | 5,880 | 5,280 | 5,460 | -350 | -6% | 3,348,100 |
| 2020/01/29 | 6,000 | 6,000 | 5,730 | 5,810 | -100 | -1.7% | 1,332,500 |
| 2020/01/28 | 5,800 | 5,940 | 5,730 | 5,910 | -20 | -0.3% | 1,140,800 |
| 2020/01/27 | 5,880 | 6,020 | 5,830 | 5,930 | -90 | -1.5% | 1,068,200 |
| 2020/01/24 | 6,010 | 6,100 | 5,940 | 6,020 | +80 | +1.3% | 1,338,000 |
| 2020/01/23 | 5,960 | 6,070 | 5,920 | 5,940 | -60 | -1% | 1,277,600 |
| 2020/01/22 | 5,800 | 6,030 | 5,770 | 6,000 | +150 | +2.6% | 1,589,200 |
| 2020/01/21 | 5,860 | 5,920 | 5,760 | 5,850 | +30 | +0.5% | 1,025,000 |
| 2020/01/20 | 5,660 | 5,830 | 5,570 | 5,820 | +130 | +2.3% | 1,017,800 |
| 2020/01/17 | 5,880 | 5,890 | 5,650 | 5,690 | -50 | -0.9% | 1,183,800 |
| 2020/01/16 | 5,830 | 5,830 | 5,660 | 5,740 | -100 | -1.7% | 1,455,600 |
| 2020/01/15 | 5,920 | 6,000 | 5,810 | 5,840 | -90 | -1.5% | 1,581,100 |
| 2020/01/14 | 5,840 | 6,010 | 5,830 | 5,930 | +180 | +3.1% | 2,174,200 |
| 2020/01/10 | 5,650 | 5,750 | 5,610 | 5,750 | +120 | +2.1% | 1,453,000 |
| 2020/01/09 | 5,590 | 5,720 | 5,520 | 5,630 | +210 | +3.9% | 2,204,600 |
| 2020/01/08 | 5,390 | 5,460 | 5,220 | 5,420 | -20 | -0.4% | 1,711,600 |
| 2020/01/07 | 5,530 | 5,550 | 5,350 | 5,440 | -40 | -0.7% | 1,331,300 |
| 2020/01/06 | 5,360 | 5,550 | 5,330 | 5,480 | -80 | -1.4% | 1,395,200 |
| 2019/12/30 | 5,690 | 5,690 | 5,370 | 5,560 | -150 | -2.6% | 2,014,500 |
| 2019/12/27 | 5,600 | 5,780 | 5,530 | 5,710 | -5,410 | -48.7% | 1,887,200 |
| 2019/12/26 | 11,050 | 11,140 | 10,990 | 11,120 | -10 | -0.1% | 644,700 |
1151～
1200
件表示中 / 6840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 | 146,800円 | +0.8% | -26.5% | 3.41% | 29.13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 | 317,700円 | +10.5% | +10.6% | 0.94% | 36.02倍 | 4.49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 | 855,100円 | +1.0% | +3.4% | 1.75% | 14.20倍 | 1.97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 | 415,700円 | -3.9% | +30.0% | 1.64% | 16.85倍 | 2.68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
