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 |
|---|---|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/11/05 | 19,620 | 20,300 | 19,555 | 20,000 | +385 | +2% | 7,941,400 |
| 2024/11/01 | 20,500 | 20,505 | 19,500 | 19,615 | -3,860 | -16.4% | 14,824,200 |
| 2024/10/31 | 22,980 | 23,590 | 22,860 | 23,475 | +135 | +0.6% | 7,562,000 |
| 2024/10/30 | 22,740 | 23,585 | 22,620 | 23,340 | +980 | +4.4% | 8,268,600 |
| 2024/10/29 | 22,050 | 22,650 | 21,890 | 22,360 | +90 | +0.4% | 6,664,100 |
| 2024/10/28 | 21,595 | 22,425 | 21,295 | 22,270 | +1,030 | +4.8% | 7,934,200 |
| 2024/10/25 | 21,080 | 21,415 | 20,910 | 21,240 | -220 | -1% | 5,915,800 |
| 2024/10/24 | 20,845 | 21,540 | 20,830 | 21,460 | +435 | +2.1% | 6,759,800 |
| 2024/10/23 | 21,185 | 21,335 | 20,820 | 21,025 | -325 | -1.5% | 6,715,300 |
| 2024/10/22 | 21,490 | 22,065 | 21,110 | 21,350 | -395 | -1.8% | 8,120,800 |
| 2024/10/21 | 21,400 | 21,910 | 21,280 | 21,745 | +400 | +1.9% | 6,779,600 |
| 2024/10/18 | 21,795 | 21,875 | 21,015 | 21,345 | -175 | -0.8% | 7,768,700 |
| 2024/10/17 | 22,010 | 22,170 | 21,360 | 21,520 | -630 | -2.8% | 9,189,700 |
| 2024/10/16 | 23,035 | 23,035 | 22,010 | 22,150 | -3,440 | -13.4% | 10,573,400 |
| 2024/10/15 | 24,500 | 25,935 | 24,430 | 25,590 | +1,590 | +6.6% | 9,487,000 |
| 2024/10/11 | 24,395 | 24,440 | 23,910 | 24,000 | -250 | -1% | 5,474,800 |
| 2024/10/10 | 24,860 | 24,890 | 24,180 | 24,250 | -420 | -1.7% | 7,294,300 |
| 2024/10/09 | 24,025 | 24,770 | 23,960 | 24,670 | +1,045 | +4.4% | 7,638,600 |
| 2024/10/08 | 23,810 | 24,125 | 23,410 | 23,625 | -525 | -2.2% | 6,806,000 |
| 2024/10/07 | 24,235 | 24,785 | 23,810 | 24,150 | +375 | +1.6% | 7,586,100 |
| 2024/10/04 | 23,600 | 23,905 | 23,380 | 23,775 | +70 | +0.3% | 5,641,100 |
| 2024/10/03 | 23,600 | 23,990 | 23,415 | 23,705 | +920 | +4% | 6,684,600 |
| 2024/10/02 | 23,115 | 23,295 | 22,705 | 22,785 | -1,150 | -4.8% | 7,347,700 |
| 2024/10/01 | 23,915 | 24,170 | 23,720 | 23,935 | +330 | +1.4% | 6,166,700 |
| 2024/09/30 | 24,735 | 24,875 | 23,500 | 23,605 | -2,630 | -10% | 8,933,200 |
| 2024/09/27 | 24,655 | 26,345 | 24,580 | 26,235 | +1,985 | +8.2% | 13,823,400 |
| 2024/09/26 | 23,790 | 24,625 | 23,420 | 24,250 | +5 | ±0% | 13,126,400 |
| 2024/09/25 | 24,230 | 24,725 | 23,895 | 24,245 | +140 | +0.6% | 8,900,700 |
| 2024/09/24 | 24,780 | 25,160 | 23,960 | 24,105 | -455 | -1.9% | 9,261,500 |
| 2024/09/20 | 24,200 | 24,945 | 23,715 | 24,560 | +1,120 | +4.8% | 12,911,400 |
| 2024/09/19 | 22,685 | 23,640 | 22,540 | 23,440 | +1,330 | +6% | 9,005,800 |
| 2024/09/18 | 22,790 | 22,965 | 22,055 | 22,110 | -180 | -0.8% | 7,165,400 |
| 2024/09/17 | 22,650 | 22,895 | 21,550 | 22,290 | -580 | -2.5% | 8,880,700 |
| 2024/09/13 | 23,000 | 23,845 | 22,665 | 22,870 | -30 | -0.1% | 8,700,800 |
| 2024/09/12 | 23,000 | 23,490 | 22,435 | 22,900 | +860 | +3.9% | 8,889,200 |
| 2024/09/11 | 22,190 | 22,600 | 21,665 | 22,040 | +30 | +0.1% | 10,513,000 |
| 2024/09/10 | 22,320 | 22,490 | 21,415 | 22,010 | -185 | -0.8% | 10,451,300 |
| 2024/09/09 | 21,815 | 22,355 | 21,340 | 22,195 | -1,120 | -4.8% | 10,383,600 |
| 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 |
101～
150
件表示中 / 6930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 | 1,049,000円 | +12.4% | +26.8% | 2.75% | 12.79倍 | 5.26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 |
| ニデック | 188,000円 | +6.5% | +23.4% | 2.13% | 11.67倍 | 1.35倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| シスメックス | 258,700円 | +10.5% | +10.6% | 1.16% | 29.33倍 | 3.66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 | 168,000円 | +67.2% | - | 0.00% | 2.83倍 | 1.47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 |
| スクリン | 843,400円 | +22.0% | +35.2% | 3.36% | 8.92倍 | 2.04倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
市場注目の銘柄
チャート関連のコラム
