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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 19,950 | 20,425 | 19,880 | 20,395 | +755 | +3.8% | 9,960,400 |
2023/07/21 | 19,650 | 20,080 | 19,410 | 19,640 | -745 | -3.7% | 11,483,600 |
2023/07/20 | 21,160 | 21,205 | 20,220 | 20,385 | -1,105 | -5.1% | 12,423,600 |
2023/07/19 | 21,180 | 21,695 | 21,010 | 21,490 | +450 | +2.1% | 12,152,200 |
2023/07/18 | 20,940 | 21,525 | 20,765 | 21,040 | +110 | +0.5% | 11,013,900 |
2023/07/14 | 20,755 | 21,280 | 20,735 | 20,930 | +180 | +0.9% | 10,388,000 |
2023/07/13 | 20,150 | 20,820 | 19,465 | 20,750 | +860 | +4.3% | 13,343,200 |
2023/07/12 | 20,865 | 21,010 | 19,800 | 19,890 | -1,155 | -5.5% | 10,637,200 |
2023/07/11 | 20,870 | 21,150 | 20,640 | 21,045 | +560 | +2.7% | 9,478,000 |
2023/07/10 | 20,955 | 21,035 | 20,355 | 20,485 | -450 | -2.1% | 9,194,300 |
2023/07/07 | 21,120 | 21,425 | 20,905 | 20,935 | -245 | -1.2% | 8,063,800 |
2023/07/06 | 21,120 | 21,650 | 21,120 | 21,180 | -440 | -2% | 9,993,700 |
2023/07/05 | 22,150 | 22,380 | 21,580 | 21,620 | -685 | -3.1% | 8,775,900 |
2023/07/04 | 22,475 | 22,670 | 22,250 | 22,305 | -225 | -1% | 9,990,800 |
2023/07/03 | 22,020 | 22,645 | 21,985 | 22,530 | +955 | +4.4% | 9,510,100 |
2023/06/30 | 21,960 | 22,250 | 21,305 | 21,575 | -565 | -2.6% | 11,675,400 |
2023/06/29 | 21,595 | 22,215 | 21,470 | 22,140 | +560 | +2.6% | 10,003,700 |
2023/06/28 | 20,900 | 21,620 | 20,730 | 21,580 | +990 | +4.8% | 9,215,100 |
2023/06/27 | 20,800 | 21,065 | 20,490 | 20,590 | -185 | -0.9% | 8,842,200 |
2023/06/26 | 20,900 | 20,930 | 20,255 | 20,775 | -290 | -1.4% | 11,223,600 |
2023/06/23 | 20,915 | 21,320 | 20,735 | 21,065 | +340 | +1.6% | 12,052,600 |
2023/06/22 | 21,460 | 21,635 | 20,690 | 20,725 | -1,165 | -5.3% | 10,000,900 |
2023/06/21 | 21,305 | 21,930 | 21,305 | 21,890 | +365 | +1.7% | 10,133,200 |
2023/06/20 | 21,040 | 21,645 | 21,000 | 21,525 | +150 | +0.7% | 11,005,800 |
2023/06/19 | 22,035 | 22,090 | 21,285 | 21,375 | -910 | -4.1% | 9,799,600 |
2023/06/16 | 21,800 | 22,310 | 21,430 | 22,285 | +360 | +1.6% | 10,741,900 |
2023/06/15 | 22,425 | 22,820 | 21,765 | 21,925 | -445 | -2% | 12,287,300 |
2023/06/14 | 22,745 | 22,750 | 22,035 | 22,370 | -115 | -0.5% | 12,450,300 |
2023/06/13 | 21,295 | 22,610 | 21,270 | 22,485 | +1,325 | +6.3% | 13,167,800 |
2023/06/12 | 20,925 | 21,295 | 20,780 | 21,160 | +135 | +0.6% | 7,668,400 |
2023/06/09 | 20,860 | 21,040 | 20,545 | 21,025 | +350 | +1.7% | 9,513,000 |
2023/06/08 | 20,730 | 21,110 | 20,305 | 20,675 | -115 | -0.6% | 12,752,400 |
2023/06/07 | 21,920 | 22,050 | 20,730 | 20,790 | -1,150 | -5.2% | 12,929,500 |
2023/06/06 | 21,280 | 22,130 | 21,270 | 21,940 | +460 | +2.1% | 10,401,300 |
2023/06/05 | 21,620 | 21,835 | 21,330 | 21,480 | ±0 | ±0% | 8,699,400 |
2023/06/02 | 22,135 | 22,135 | 21,415 | 21,480 | -670 | -3% | 9,875,000 |
2023/06/01 | 21,600 | 22,230 | 21,505 | 22,150 | +500 | +2.3% | 11,725,800 |
2023/05/31 | 22,000 | 22,195 | 21,500 | 21,650 | -565 | -2.5% | 11,582,700 |
2023/05/30 | 22,350 | 22,920 | 22,205 | 22,215 | -200 | -0.9% | 11,871,400 |
2023/05/29 | 23,590 | 23,595 | 22,200 | 22,415 | -520 | -2.3% | 14,183,100 |
2023/05/26 | 23,000 | 23,275 | 22,725 | 22,935 | +310 | +1.4% | 13,272,900 |
2023/05/25 | 23,045 | 23,125 | 22,170 | 22,625 | -35 | -0.2% | 15,979,200 |
2023/05/24 | 21,495 | 22,845 | 21,435 | 22,660 | +830 | +3.8% | 17,931,900 |
2023/05/23 | 21,460 | 21,830 | 21,005 | 21,830 | +510 | +2.4% | 15,337,100 |
2023/05/22 | 20,520 | 21,350 | 20,400 | 21,320 | +625 | +3% | 11,901,900 |
2023/05/19 | 20,990 | 21,070 | 20,240 | 20,695 | +205 | +1% | 14,298,500 |
2023/05/18 | 20,500 | 21,105 | 20,330 | 20,490 | +750 | +3.8% | 17,375,500 |
2023/05/17 | 19,400 | 20,010 | 19,200 | 19,740 | +640 | +3.4% | 11,795,000 |
2023/05/16 | 18,700 | 19,115 | 18,655 | 19,100 | +760 | +4.1% | 9,070,700 |
2023/05/15 | 18,445 | 18,460 | 18,110 | 18,340 | -30 | -0.2% | 7,691,000 |
201~
250
件表示中 / 6712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 | 4,333,000円 | +27.6% | +5.2% | 0.44% | 79.75倍 | 32.65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 | 735,300円 | +2.2% | +8.4% | 1.09% | 25.61倍 | 2.57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 |
アドバンテ | 552,000円 | +7.9% | +13.9% | 0.63% | 60.83倍 | 9.45倍 |
|
半導体検査装置で世界大手。非メモリー用中心。DRAM用では首位。システムレベルテストも |
パナソニックH | 134,600円 | +1.2% | +1.1% | 2.23% | 10.14倍 | 0.69倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。24年度にも車載機器売却へ |
NEC | 1,105,000円 | -3.1% | +34.6% | 1.27% | 17.84倍 | 1.54倍 |
|
官公庁・企業向けITサービス大手。通信インフラ国内首位。生体認証技術に強み。5Gに注力 |
市場注目の銘柄
チャート関連のコラム