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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,550 | 1,565 | 1,531 | 1,563 | +20 | +1.3% | 326,600 |
| 2017/07/10 | 1,550 | 1,553 | 1,521 | 1,543 | +24 | +1.6% | 439,000 |
| 2017/07/07 | 1,505 | 1,529 | 1,500 | 1,519 | +2 | +0.1% | 404,900 |
| 2017/07/06 | 1,547 | 1,549 | 1,504 | 1,517 | -12 | -0.8% | 559,800 |
| 2017/07/05 | 1,485 | 1,531 | 1,457 | 1,529 | +47 | +3.2% | 609,600 |
| 2017/07/04 | 1,529 | 1,530 | 1,472 | 1,482 | -54 | -3.5% | 602,800 |
| 2017/07/03 | 1,558 | 1,558 | 1,524 | 1,536 | -27 | -1.7% | 465,200 |
| 2017/06/30 | 1,530 | 1,563 | 1,524 | 1,563 | +8 | +0.5% | 908,800 |
| 2017/06/29 | 1,608 | 1,618 | 1,542 | 1,555 | -51 | -3.2% | 1,038,100 |
| 2017/06/28 | 1,690 | 1,691 | 1,601 | 1,606 | -122 | -7.1% | 615,600 |
| 2017/06/27 | 1,701 | 1,732 | 1,697 | 1,728 | +40 | +2.4% | 513,200 |
| 2017/06/26 | 1,657 | 1,717 | 1,642 | 1,688 | -27 | -1.6% | 818,500 |
| 2017/06/23 | 1,745 | 1,750 | 1,704 | 1,715 | -43 | -2.4% | 406,600 |
| 2017/06/22 | 1,791 | 1,791 | 1,755 | 1,758 | -16 | -0.9% | 224,700 |
| 2017/06/21 | 1,780 | 1,796 | 1,760 | 1,774 | -22 | -1.2% | 322,700 |
| 2017/06/20 | 1,808 | 1,814 | 1,780 | 1,796 | +11 | +0.6% | 294,200 |
| 2017/06/19 | 1,780 | 1,825 | 1,775 | 1,785 | -23 | -1.3% | 534,900 |
| 2017/06/16 | 1,751 | 1,811 | 1,730 | 1,808 | +62 | +3.6% | 927,300 |
| 2017/06/15 | 1,755 | 1,770 | 1,735 | 1,746 | -29 | -1.6% | 352,400 |
| 2017/06/14 | 1,800 | 1,837 | 1,768 | 1,775 | -11 | -0.6% | 426,900 |
| 2017/06/13 | 1,769 | 1,800 | 1,747 | 1,786 | +3 | +0.2% | 409,300 |
| 2017/06/12 | 1,760 | 1,784 | 1,730 | 1,783 | -17 | -0.9% | 402,700 |
| 2017/06/09 | 1,829 | 1,829 | 1,787 | 1,800 | -12 | -0.7% | 375,600 |
| 2017/06/08 | 1,807 | 1,847 | 1,798 | 1,812 | +32 | +1.8% | 834,000 |
| 2017/06/07 | 1,737 | 1,784 | 1,728 | 1,780 | +62 | +3.6% | 727,400 |
| 2017/06/06 | 1,697 | 1,735 | 1,692 | 1,718 | +29 | +1.7% | 825,000 |
| 2017/06/05 | 1,642 | 1,690 | 1,638 | 1,689 | +45 | +2.7% | 385,100 |
| 2017/06/02 | 1,680 | 1,694 | 1,633 | 1,644 | -12 | -0.7% | 600,100 |
| 2017/06/01 | 1,630 | 1,656 | 1,626 | 1,656 | +41 | +2.5% | 781,700 |
| 2017/05/31 | 1,596 | 1,634 | 1,583 | 1,615 | +6 | +0.4% | 742,200 |
| 2017/05/30 | 1,568 | 1,623 | 1,556 | 1,609 | +42 | +2.7% | 829,500 |
| 2017/05/29 | 1,561 | 1,584 | 1,551 | 1,567 | +16 | +1% | 671,500 |
| 2017/05/26 | 1,530 | 1,563 | 1,525 | 1,551 | +32 | +2.1% | 751,200 |
| 2017/05/25 | 1,488 | 1,530 | 1,477 | 1,519 | +38 | +2.6% | 772,700 |
| 2017/05/24 | 1,474 | 1,497 | 1,473 | 1,481 | +8 | +0.5% | 447,500 |
| 2017/05/23 | 1,500 | 1,507 | 1,462 | 1,473 | -20 | -1.3% | 601,500 |
| 2017/05/22 | 1,478 | 1,506 | 1,470 | 1,493 | +28 | +1.9% | 592,400 |
| 2017/05/19 | 1,445 | 1,465 | 1,438 | 1,465 | +47 | +3.3% | 368,000 |
| 2017/05/18 | 1,414 | 1,435 | 1,403 | 1,418 | -56 | -3.8% | 586,700 |
| 2017/05/17 | 1,470 | 1,486 | 1,450 | 1,474 | +18 | +1.2% | 607,000 |
| 2017/05/16 | 1,450 | 1,466 | 1,433 | 1,456 | +25 | +1.7% | 533,000 |
| 2017/05/15 | 1,456 | 1,456 | 1,426 | 1,431 | -21 | -1.4% | 389,800 |
| 2017/05/12 | 1,443 | 1,465 | 1,423 | 1,452 | +24 | +1.7% | 720,600 |
| 2017/05/11 | 1,410 | 1,435 | 1,395 | 1,428 | +28 | +2% | 681,200 |
| 2017/05/10 | 1,388 | 1,403 | 1,360 | 1,400 | +6 | +0.4% | 463,100 |
| 2017/05/09 | 1,420 | 1,420 | 1,377 | 1,394 | -6 | -0.4% | 614,600 |
| 2017/05/08 | 1,387 | 1,415 | 1,331 | 1,400 | +73 | +5.5% | 1,135,300 |
| 2017/05/02 | 1,348 | 1,356 | 1,310 | 1,327 | -15 | -1.1% | 889,400 |
| 2017/05/01 | 1,420 | 1,429 | 1,316 | 1,342 | -109 | -7.5% | 1,550,800 |
| 2017/04/28 | 1,441 | 1,453 | 1,426 | 1,451 | +21 | +1.5% | 320,200 |
1801～
1850
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
