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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,710 | 3,790 | 3,695 | 3,785 | +180 | +5% | 359,400 |
| 2018/09/27 | 3,760 | 3,760 | 3,605 | 3,605 | -155 | -4.1% | 358,400 |
| 2018/09/26 | 3,765 | 3,815 | 3,740 | 3,760 | -75 | -2% | 360,300 |
| 2018/09/25 | 3,770 | 3,875 | 3,740 | 3,835 | +110 | +3% | 496,000 |
| 2018/09/21 | 3,845 | 3,845 | 3,700 | 3,725 | -75 | -2% | 328,900 |
| 2018/09/20 | 3,860 | 3,865 | 3,765 | 3,800 | ±0 | ±0% | 218,400 |
| 2018/09/19 | 3,810 | 3,850 | 3,770 | 3,800 | -5 | -0.1% | 408,500 |
| 2018/09/18 | 3,795 | 3,835 | 3,735 | 3,805 | -80 | -2.1% | 373,600 |
| 2018/09/14 | 4,000 | 4,100 | 3,860 | 3,885 | -35 | -0.9% | 660,300 |
| 2018/09/13 | 3,885 | 3,955 | 3,860 | 3,920 | -5 | -0.1% | 307,500 |
| 2018/09/12 | 4,005 | 4,015 | 3,890 | 3,925 | -45 | -1.1% | 383,100 |
| 2018/09/11 | 3,845 | 3,990 | 3,805 | 3,970 | +120 | +3.1% | 468,700 |
| 2018/09/10 | 3,870 | 3,920 | 3,840 | 3,850 | -20 | -0.5% | 273,800 |
| 2018/09/07 | 3,950 | 3,960 | 3,825 | 3,870 | -215 | -5.3% | 495,400 |
| 2018/09/06 | 4,090 | 4,110 | 3,965 | 4,085 | -55 | -1.3% | 336,300 |
| 2018/09/05 | 4,185 | 4,240 | 4,130 | 4,140 | -15 | -0.4% | 392,100 |
| 2018/09/04 | 4,145 | 4,195 | 4,125 | 4,155 | +80 | +2% | 255,100 |
| 2018/09/03 | 4,140 | 4,145 | 4,040 | 4,075 | -60 | -1.5% | 186,200 |
| 2018/08/31 | 4,070 | 4,150 | 4,065 | 4,135 | +25 | +0.6% | 281,100 |
| 2018/08/30 | 4,050 | 4,115 | 4,010 | 4,110 | +105 | +2.6% | 495,000 |
| 2018/08/29 | 4,000 | 4,020 | 3,970 | 4,005 | +40 | +1% | 241,100 |
| 2018/08/28 | 4,050 | 4,075 | 3,935 | 3,965 | -85 | -2.1% | 343,000 |
| 2018/08/27 | 4,040 | 4,055 | 4,005 | 4,050 | +25 | +0.6% | 286,200 |
| 2018/08/24 | 3,985 | 4,035 | 3,910 | 4,025 | +50 | +1.3% | 355,500 |
| 2018/08/23 | 3,890 | 4,000 | 3,835 | 3,975 | +115 | +3% | 593,100 |
| 2018/08/22 | 3,745 | 3,885 | 3,695 | 3,860 | +155 | +4.2% | 637,400 |
| 2018/08/21 | 3,550 | 3,715 | 3,445 | 3,705 | +295 | +8.7% | 1,241,700 |
| 2018/08/20 | 3,500 | 3,520 | 3,410 | 3,410 | -115 | -3.3% | 291,600 |
| 2018/08/17 | 3,520 | 3,545 | 3,505 | 3,525 | +15 | +0.4% | 300,000 |
| 2018/08/16 | 3,470 | 3,575 | 3,440 | 3,510 | -65 | -1.8% | 441,000 |
| 2018/08/15 | 3,535 | 3,635 | 3,470 | 3,575 | +55 | +1.6% | 702,600 |
| 2018/08/14 | 3,500 | 3,620 | 3,430 | 3,520 | +90 | +2.6% | 706,700 |
| 2018/08/13 | 3,575 | 3,600 | 3,425 | 3,430 | -215 | -5.9% | 393,900 |
| 2018/08/10 | 3,790 | 3,790 | 3,615 | 3,645 | -155 | -4.1% | 585,300 |
| 2018/08/09 | 3,630 | 3,830 | 3,500 | 3,800 | +520 | +15.9% | 1,112,300 |
| 2018/08/08 | 3,175 | 3,345 | 3,160 | 3,280 | +100 | +3.1% | 403,100 |
| 2018/08/07 | 3,185 | 3,230 | 3,140 | 3,180 | -50 | -1.5% | 228,000 |
| 2018/08/06 | 3,270 | 3,290 | 3,215 | 3,230 | -100 | -3% | 239,700 |
| 2018/08/03 | 3,385 | 3,385 | 3,260 | 3,330 | -50 | -1.5% | 208,300 |
| 2018/08/02 | 3,410 | 3,445 | 3,355 | 3,380 | +25 | +0.7% | 193,900 |
| 2018/08/01 | 3,340 | 3,390 | 3,320 | 3,355 | +55 | +1.7% | 163,800 |
| 2018/07/31 | 3,260 | 3,335 | 3,225 | 3,300 | +5 | +0.2% | 195,300 |
| 2018/07/30 | 3,340 | 3,350 | 3,280 | 3,295 | -55 | -1.6% | 165,200 |
| 2018/07/27 | 3,310 | 3,355 | 3,295 | 3,350 | +60 | +1.8% | 167,600 |
| 2018/07/26 | 3,280 | 3,340 | 3,255 | 3,290 | +95 | +3% | 215,200 |
| 2018/07/25 | 3,205 | 3,225 | 3,155 | 3,195 | -30 | -0.9% | 218,700 |
| 2018/07/24 | 3,190 | 3,260 | 3,150 | 3,225 | +60 | +1.9% | 185,800 |
| 2018/07/23 | 3,225 | 3,240 | 3,150 | 3,165 | -75 | -2.3% | 156,200 |
| 2018/07/20 | 3,300 | 3,305 | 3,215 | 3,240 | -80 | -2.4% | 306,900 |
| 2018/07/19 | 3,240 | 3,390 | 3,230 | 3,320 | +210 | +6.8% | 512,900 |
1501～
1550
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
