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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 28,755 | 28,995 | 27,000 | 27,625 | -630 | -2.2% | 9,887,200 |
| 2024/08/13 | 27,390 | 28,290 | 26,925 | 28,255 | +1,335 | +5% | 8,756,200 |
| 2024/08/09 | 30,170 | 30,210 | 25,850 | 26,920 | -250 | -0.9% | 13,089,000 |
| 2024/08/08 | 27,170 | 27,170 | 25,615 | 27,170 | +5,000 | +22.6% | 6,037,400 |
| 2024/08/07 | 21,820 | 24,110 | 21,660 | 22,170 | -155 | -0.7% | 10,612,600 |
| 2024/08/06 | 22,675 | 23,000 | 21,065 | 22,325 | +2,950 | +15.2% | 10,373,800 |
| 2024/08/05 | 20,760 | 21,985 | 18,665 | 19,375 | -3,225 | -14.3% | 11,159,900 |
| 2024/08/02 | 23,500 | 23,925 | 22,565 | 22,600 | -2,740 | -10.8% | 6,768,500 |
| 2024/08/01 | 26,995 | 27,240 | 25,050 | 25,340 | -1,490 | -5.6% | 6,737,500 |
| 2024/07/31 | 25,250 | 27,130 | 25,005 | 26,830 | +540 | +2.1% | 6,740,200 |
| 2024/07/30 | 25,900 | 26,290 | 25,505 | 26,290 | +115 | +0.4% | 5,123,900 |
| 2024/07/29 | 26,400 | 26,645 | 25,895 | 26,175 | +535 | +2.1% | 4,273,200 |
| 2024/07/26 | 26,505 | 26,535 | 25,500 | 25,640 | -1,100 | -4.1% | 6,142,300 |
| 2024/07/25 | 27,020 | 27,195 | 26,530 | 26,740 | -1,220 | -4.4% | 6,311,900 |
| 2024/07/24 | 28,475 | 28,680 | 27,805 | 27,960 | -490 | -1.7% | 5,139,100 |
| 2024/07/23 | 29,760 | 30,010 | 28,155 | 28,450 | -510 | -1.8% | 6,452,200 |
| 2024/07/22 | 29,575 | 29,795 | 28,930 | 28,960 | -765 | -2.6% | 4,310,400 |
| 2024/07/19 | 30,100 | 31,000 | 29,655 | 29,725 | -15 | -0.1% | 5,926,900 |
| 2024/07/18 | 29,780 | 30,350 | 29,010 | 29,740 | -2,000 | -6.3% | 6,314,500 |
| 2024/07/17 | 33,200 | 33,260 | 31,570 | 31,740 | -1,660 | -5% | 6,386,200 |
| 2024/07/16 | 33,680 | 33,700 | 33,200 | 33,400 | -100 | -0.3% | 2,586,000 |
| 2024/07/12 | 33,400 | 33,880 | 33,210 | 33,500 | -710 | -2.1% | 3,571,900 |
| 2024/07/11 | 33,930 | 34,800 | 33,420 | 34,210 | +600 | +1.8% | 4,986,300 |
| 2024/07/10 | 34,380 | 34,390 | 33,220 | 33,610 | -890 | -2.6% | 5,626,200 |
| 2024/07/09 | 34,130 | 34,760 | 33,880 | 34,500 | +530 | +1.6% | 3,701,700 |
| 2024/07/08 | 34,040 | 34,430 | 33,840 | 33,970 | -320 | -0.9% | 2,993,300 |
| 2024/07/05 | 34,250 | 34,620 | 34,160 | 34,290 | -150 | -0.4% | 3,028,900 |
| 2024/07/04 | 35,120 | 35,120 | 34,310 | 34,440 | -310 | -0.9% | 3,769,800 |
| 2024/07/03 | 34,480 | 34,840 | 33,960 | 34,750 | +500 | +1.5% | 4,460,200 |
| 2024/07/02 | 34,760 | 34,770 | 33,630 | 34,250 | -400 | -1.2% | 5,887,000 |
| 2024/07/01 | 35,480 | 35,790 | 34,330 | 34,650 | -1,440 | -4% | 6,716,400 |
| 2024/06/28 | 35,280 | 36,420 | 35,110 | 36,090 | +1,120 | +3.2% | 5,315,700 |
| 2024/06/27 | 35,510 | 35,800 | 34,910 | 34,970 | -780 | -2.2% | 3,395,400 |
| 2024/06/26 | 35,790 | 35,990 | 35,310 | 35,750 | +490 | +1.4% | 4,318,400 |
| 2024/06/25 | 35,750 | 35,840 | 34,730 | 35,260 | -1,160 | -3.2% | 4,819,000 |
| 2024/06/24 | 35,250 | 36,500 | 34,870 | 36,420 | +830 | +2.3% | 5,220,700 |
| 2024/06/21 | 35,470 | 35,600 | 35,070 | 35,590 | -380 | -1.1% | 3,958,400 |
| 2024/06/20 | 35,480 | 36,000 | 35,030 | 35,970 | +330 | +0.9% | 4,164,400 |
| 2024/06/19 | 36,240 | 36,490 | 35,490 | 35,640 | -450 | -1.2% | 4,032,800 |
| 2024/06/18 | 36,500 | 36,750 | 36,000 | 36,090 | -80 | -0.2% | 4,206,400 |
| 2024/06/17 | 36,300 | 36,610 | 35,840 | 36,170 | -530 | -1.4% | 3,663,700 |
| 2024/06/14 | 37,500 | 37,850 | 36,160 | 36,700 | -850 | -2.3% | 7,269,300 |
| 2024/06/13 | 37,740 | 37,950 | 37,140 | 37,550 | +120 | +0.3% | 5,394,300 |
| 2024/06/12 | 36,560 | 37,430 | 36,550 | 37,430 | +450 | +1.2% | 4,540,200 |
| 2024/06/11 | 38,000 | 38,050 | 36,620 | 36,980 | -420 | -1.1% | 7,414,000 |
| 2024/06/10 | 36,260 | 37,560 | 36,230 | 37,400 | +1,200 | +3.3% | 8,081,400 |
| 2024/06/07 | 35,680 | 37,090 | 35,520 | 36,200 | +1,680 | +4.9% | 11,590,900 |
| 2024/06/06 | 35,880 | 35,970 | 33,300 | 34,520 | -1,040 | -2.9% | 14,241,900 |
| 2024/06/05 | 36,490 | 38,020 | 35,130 | 35,560 | -2,900 | -7.5% | 16,249,000 |
| 2024/06/04 | 39,830 | 40,010 | 38,410 | 38,460 | -1,640 | -4.1% | 5,262,300 |
251～
300
件表示中 / 7022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 | 1,604,500円 | -20.5% | -28.8% | 2.05% | 24.12倍 | 6.89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 |
| ルネサス | 175,200円 | +5.3% | +26.2% | 1.60% | 12.68倍 | 1.56倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| 京セラ | 196,300円 | -5.7% | +49.3% | 2.55% | 39.16倍 | 0.86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 |
| 富士電機 | 959,900円 | +2.8% | +3.2% | 1.67% | 16.54倍 | 2.04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 |
| キオクシアＨＤ | 240,300円 | -13.1% | -52.0% | 0.00% | 10.80倍 | 1.76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
