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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/06/03 | 40,450 | 40,650 | 40,060 | 40,100 | -390 | -1% | 3,511,000 |
| 2024/05/31 | 40,570 | 40,700 | 39,870 | 40,490 | -290 | -0.7% | 5,501,300 |
| 2024/05/30 | 40,900 | 41,390 | 40,630 | 40,780 | -920 | -2.2% | 4,125,800 |
| 2024/05/29 | 42,600 | 42,950 | 41,660 | 41,700 | -520 | -1.2% | 4,824,200 |
| 2024/05/28 | 43,550 | 43,600 | 41,760 | 42,220 | -1,390 | -3.2% | 6,114,000 |
| 2024/05/27 | 43,770 | 43,900 | 43,060 | 43,610 | +180 | +0.4% | 4,447,000 |
| 2024/05/24 | 44,940 | 45,010 | 43,230 | 43,430 | -2,040 | -4.5% | 7,298,300 |
| 2024/05/23 | 44,000 | 45,500 | 43,070 | 45,470 | +2,700 | +6.3% | 8,934,500 |
| 2024/05/22 | 43,330 | 43,570 | 42,750 | 42,770 | -500 | -1.2% | 3,983,700 |
| 2024/05/21 | 43,690 | 43,970 | 42,920 | 43,270 | -60 | -0.1% | 4,439,600 |
| 2024/05/20 | 43,030 | 43,480 | 42,680 | 43,330 | +160 | +0.4% | 3,651,800 |
| 2024/05/17 | 42,500 | 43,240 | 42,480 | 43,170 | +400 | +0.9% | 4,020,100 |
| 2024/05/16 | 42,890 | 43,490 | 42,450 | 42,770 | +580 | +1.4% | 4,875,200 |
| 2024/05/15 | 42,030 | 42,200 | 41,550 | 42,190 | +420 | +1% | 4,413,800 |
| 2024/05/14 | 40,620 | 41,780 | 40,590 | 41,770 | +1,150 | +2.8% | 5,040,400 |
| 2024/05/13 | 41,110 | 41,340 | 40,530 | 40,620 | -320 | -0.8% | 4,997,900 |
| 2024/05/10 | 40,980 | 41,320 | 40,400 | 40,940 | -80 | -0.2% | 5,240,200 |
| 2024/05/09 | 42,070 | 42,650 | 40,970 | 41,020 | -720 | -1.7% | 6,959,000 |
| 2024/05/08 | 42,220 | 42,660 | 41,520 | 41,740 | -650 | -1.5% | 6,154,700 |
| 2024/05/07 | 41,590 | 42,460 | 41,380 | 42,390 | +1,720 | +4.2% | 6,790,600 |
| 2024/05/02 | 39,860 | 40,960 | 39,140 | 40,670 | +920 | +2.3% | 11,138,400 |
| 2024/05/01 | 37,650 | 40,780 | 36,950 | 39,750 | +5,150 | +14.9% | 16,392,300 |
| 2024/04/30 | 34,300 | 34,650 | 33,700 | 34,600 | +520 | +1.5% | 5,226,400 |
| 2024/04/26 | 34,050 | 34,400 | 33,360 | 34,080 | +720 | +2.2% | 6,037,700 |
| 2024/04/25 | 33,800 | 34,160 | 33,290 | 33,360 | -1,230 | -3.6% | 5,130,500 |
| 2024/04/24 | 34,580 | 35,080 | 34,160 | 34,590 | +740 | +2.2% | 7,581,500 |
| 2024/04/23 | 35,100 | 35,240 | 32,930 | 33,850 | -670 | -1.9% | 8,466,700 |
| 2024/04/22 | 33,690 | 35,230 | 33,490 | 34,520 | +170 | +0.5% | 6,938,600 |
| 2024/04/19 | 36,100 | 36,170 | 33,750 | 34,350 | -3,160 | -8.4% | 8,930,100 |
| 2024/04/18 | 37,110 | 38,200 | 36,370 | 37,510 | +80 | +0.2% | 8,111,700 |
| 2024/04/17 | 41,320 | 41,330 | 37,410 | 37,430 | -3,190 | -7.9% | 8,900,000 |
| 2024/04/16 | 41,500 | 41,570 | 40,580 | 40,620 | -1,560 | -3.7% | 4,341,300 |
| 2024/04/15 | 42,840 | 43,050 | 41,900 | 42,180 | -1,120 | -2.6% | 4,742,000 |
251～
300
件表示中 / 6989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 | 1,865,500円 | +12.4% | +26.8% | 1.54% | 22.74倍 | 9.36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 |
| ＴＤＫ | 161,900円 | -3.9% | -18.8% | 1.85% | 22.76倍 | 1.71倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| 京セラ | 167,400円 | -5.7% | +49.3% | 2.99% | 33.45倍 | 0.73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 | 244,500円 | +5.2% | +7.9% | 1.55% | 26.75倍 | 3.29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 | 238,000円 | -13.1% | -52.0% | 0.00% | 10.70倍 | 1.74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
