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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 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 |
| 2017/04/27 | 1,416 | 1,442 | 1,396 | 1,430 | +4 | +0.3% | 261,400 |
| 2017/04/26 | 1,408 | 1,435 | 1,400 | 1,426 | +29 | +2.1% | 252,800 |
| 2017/04/25 | 1,392 | 1,407 | 1,378 | 1,397 | +8 | +0.6% | 285,700 |
| 2017/04/24 | 1,414 | 1,423 | 1,370 | 1,389 | +5 | +0.4% | 407,200 |
| 2017/04/21 | 1,379 | 1,391 | 1,347 | 1,384 | +25 | +1.8% | 200,000 |
| 2017/04/20 | 1,350 | 1,379 | 1,347 | 1,359 | +20 | +1.5% | 261,000 |
| 2017/04/19 | 1,322 | 1,355 | 1,304 | 1,339 | +11 | +0.8% | 278,900 |
| 2017/04/18 | 1,335 | 1,352 | 1,320 | 1,328 | +14 | +1.1% | 182,300 |
| 2017/04/17 | 1,290 | 1,322 | 1,282 | 1,314 | +19 | +1.5% | 191,100 |
| 2017/04/14 | 1,288 | 1,314 | 1,255 | 1,295 | -1 | -0.1% | 451,000 |
| 2017/04/13 | 1,310 | 1,313 | 1,276 | 1,296 | -52 | -3.9% | 717,000 |
| 2017/04/12 | 1,373 | 1,382 | 1,333 | 1,348 | -81 | -5.7% | 509,400 |
| 2017/04/11 | 1,435 | 1,441 | 1,412 | 1,429 | -17 | -1.2% | 205,100 |
| 2017/04/10 | 1,438 | 1,458 | 1,416 | 1,446 | +38 | +2.7% | 190,500 |
| 2017/04/07 | 1,430 | 1,432 | 1,375 | 1,408 | -23 | -1.6% | 342,100 |
| 2017/04/06 | 1,404 | 1,431 | 1,388 | 1,431 | +18 | +1.3% | 553,800 |
| 2017/04/05 | 1,470 | 1,476 | 1,398 | 1,413 | -66 | -4.5% | 651,700 |
| 2017/04/04 | 1,500 | 1,531 | 1,462 | 1,479 | -35 | -2.3% | 350,100 |
| 2017/04/03 | 1,500 | 1,522 | 1,487 | 1,514 | +22 | +1.5% | 301,500 |
| 2017/03/31 | 1,550 | 1,550 | 1,481 | 1,492 | -58 | -3.7% | 458,000 |
| 2017/03/30 | 1,516 | 1,580 | 1,505 | 1,550 | +23 | +1.5% | 635,400 |
| 2017/03/29 | 1,519 | 1,541 | 1,509 | 1,527 | +17 | +1.1% | 490,400 |
| 2017/03/28 | 1,475 | 1,512.5 | 1,467 | 1,510 | +43 | +2.9% | 408,200 |
| 2017/03/27 | 1,467.5 | 1,475.5 | 1,447.5 | 1,467 | -5.5 | -0.4% | 225,800 |
| 2017/03/24 | 1,475 | 1,475.5 | 1,456 | 1,472.5 | +47.5 | +3.3% | 344,000 |
| 2017/03/23 | 1,435 | 1,440.5 | 1,405 | 1,425 | -6.5 | -0.5% | 337,200 |
| 2017/03/22 | 1,475 | 1,481.5 | 1,423.5 | 1,431.5 | -88.5 | -5.8% | 718,800 |
| 2017/03/21 | 1,453.5 | 1,597.5 | 1,439.5 | 1,520 | +64 | +4.4% | 965,200 |
| 2017/03/17 | 1,475.5 | 1,480.5 | 1,446 | 1,456 | -22 | -1.5% | 1,249,600 |
| 2017/03/16 | 1,453 | 1,485 | 1,449 | 1,478 | +16 | +1.1% | 292,800 |
| 2017/03/15 | 1,499.5 | 1,499.5 | 1,444.5 | 1,462 | -45.5 | -3% | 475,600 |
| 2017/03/14 | 1,487 | 1,507.5 | 1,472.5 | 1,507.5 | +14 | +0.9% | 332,000 |
| 2017/03/13 | 1,547.5 | 1,550 | 1,491 | 1,493.5 | -19 | -1.3% | 348,800 |
| 2017/03/10 | 1,500 | 1,522.5 | 1,483 | 1,512.5 | +37 | +2.5% | 510,200 |
| 2017/03/09 | 1,463 | 1,498.5 | 1,459 | 1,475.5 | +18 | +1.2% | 336,400 |
| 2017/03/08 | 1,472.5 | 1,473 | 1,442 | 1,457.5 | +2.5 | +0.2% | 230,600 |
| 2017/03/07 | 1,445 | 1,467 | 1,429.5 | 1,455 | +30 | +2.1% | 422,800 |
| 2017/03/06 | 1,434 | 1,458.5 | 1,420 | 1,425 | -9 | -0.6% | 354,400 |
| 2017/03/03 | 1,430 | 1,440 | 1,416 | 1,434 | +5.5 | +0.4% | 367,400 |
| 2017/03/02 | 1,440 | 1,440 | 1,415 | 1,428.5 | -0.5 | ±0% | 359,200 |
| 2017/03/01 | 1,405.5 | 1,429.5 | 1,388.5 | 1,429 | +23.5 | +1.7% | 432,600 |
| 2017/02/28 | 1,450 | 1,469 | 1,405 | 1,405.5 | +20 | +1.4% | 682,000 |
| 2017/02/27 | 1,388.5 | 1,402 | 1,379 | 1,385.5 | -2.5 | -0.2% | 481,200 |
| 2017/02/24 | 1,409.5 | 1,426.5 | 1,384 | 1,388 | -46.5 | -3.2% | 843,400 |
| 2017/02/23 | 1,440 | 1,449.5 | 1,415.5 | 1,434.5 | -8.5 | -0.6% | 386,800 |
| 2017/02/22 | 1,431 | 1,480 | 1,425 | 1,443 | +12 | +0.8% | 341,400 |
2001～
2050
件表示中 / 6994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 | 1,926,500円 | +12.4% | +26.8% | 1.49% | 23.48倍 | 9.66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 | 270,800円 | -0.3% | +14.2% | 1.57% | 15.52倍 | 1.81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 |
| 京セラ | 163,700円 | -5.7% | +49.3% | 3.05% | 32.71倍 | 0.72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 | 250,100円 | +5.2% | +7.9% | 1.52% | 27.36倍 | 3.36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 | 248,800円 | -13.1% | -52.0% | 0.00% | 11.18倍 | 1.82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
