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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 42,600 | 43,470 | 42,530 | 43,300 | +1,250 | +3% | 5,835,000 |
| 2024/04/11 | 41,880 | 42,280 | 41,440 | 42,050 | -260 | -0.6% | 4,810,400 |
| 2024/04/10 | 41,500 | 42,420 | 41,210 | 42,310 | +730 | +1.8% | 4,911,700 |
| 2024/04/09 | 40,350 | 41,580 | 40,130 | 41,580 | +1,380 | +3.4% | 4,730,800 |
| 2024/04/08 | 40,030 | 40,370 | 39,670 | 40,200 | +660 | +1.7% | 4,889,700 |
| 2024/04/05 | 40,330 | 40,690 | 39,360 | 39,540 | -1,500 | -3.7% | 5,014,300 |
| 2024/04/04 | 41,710 | 41,960 | 40,990 | 41,040 | -350 | -0.8% | 4,747,500 |
| 2024/04/03 | 41,090 | 41,710 | 40,450 | 41,390 | -400 | -1% | 6,095,400 |
| 2024/04/02 | 41,280 | 41,970 | 41,100 | 41,790 | +790 | +1.9% | 5,176,500 |
| 2024/04/01 | 42,200 | 42,350 | 40,860 | 41,000 | -800 | -1.9% | 4,971,500 |
| 2024/03/29 | 43,150 | 43,330 | 41,780 | 41,800 | -1,130 | -2.6% | 6,008,600 |
| 2024/03/28 | 42,990 | 43,220 | 42,650 | 42,930 | +60 | +0.1% | 4,604,000 |
| 2024/03/27 | 42,600 | 43,050 | 42,100 | 42,870 | +510 | +1.2% | 5,305,200 |
| 2024/03/26 | 42,190 | 42,620 | 42,010 | 42,360 | +180 | +0.4% | 4,692,200 |
| 2024/03/25 | 43,260 | 43,550 | 42,180 | 42,180 | -740 | -1.7% | 5,475,500 |
| 2024/03/22 | 43,370 | 43,880 | 42,500 | 42,920 | -140 | -0.3% | 7,947,700 |
| 2024/03/21 | 42,240 | 43,140 | 42,070 | 43,060 | +1,340 | +3.2% | 8,647,700 |
| 2024/03/19 | 39,830 | 41,900 | 39,800 | 41,720 | +1,300 | +3.2% | 11,095,700 |
| 2024/03/18 | 38,180 | 40,440 | 38,070 | 40,420 | +2,290 | +6% | 7,777,200 |
| 2024/03/15 | 39,320 | 39,390 | 37,960 | 38,130 | -1,710 | -4.3% | 7,630,600 |
| 2024/03/14 | 37,950 | 39,840 | 37,770 | 39,840 | +1,570 | +4.1% | 8,287,300 |
| 2024/03/13 | 38,600 | 38,890 | 37,760 | 38,270 | +130 | +0.3% | 5,918,900 |
| 2024/03/12 | 37,490 | 38,490 | 37,280 | 38,140 | +330 | +0.9% | 5,988,000 |
| 2024/03/11 | 36,700 | 37,860 | 36,560 | 37,810 | -960 | -2.5% | 5,660,000 |
| 2024/03/08 | 39,700 | 40,030 | 38,770 | 38,770 | -370 | -0.9% | 6,490,900 |
| 2024/03/07 | 40,320 | 40,590 | 39,110 | 39,140 | -750 | -1.9% | 7,579,600 |
| 2024/03/06 | 40,500 | 40,740 | 39,810 | 39,890 | -1,550 | -3.7% | 6,413,800 |
| 2024/03/05 | 41,550 | 42,190 | 40,780 | 41,440 | -320 | -0.8% | 6,791,300 |
| 2024/03/04 | 41,200 | 42,080 | 41,110 | 41,760 | +960 | +2.4% | 7,952,900 |
| 2024/03/01 | 40,300 | 40,960 | 39,850 | 40,800 | +850 | +2.1% | 7,086,100 |
| 2024/02/29 | 39,650 | 39,970 | 38,960 | 39,950 | -270 | -0.7% | 6,445,500 |
| 2024/02/28 | 40,530 | 41,100 | 40,220 | 40,220 | -570 | -1.4% | 5,890,200 |
| 2024/02/27 | 40,110 | 40,800 | 39,840 | 40,790 | +670 | +1.7% | 6,693,500 |
| 2024/02/26 | 41,100 | 41,120 | 39,710 | 40,120 | -880 | -2.1% | 6,609,100 |
| 2024/02/22 | 41,000 | 41,090 | 39,560 | 41,000 | +1,980 | +5.1% | 10,442,100 |
| 2024/02/21 | 39,490 | 39,590 | 38,880 | 39,020 | -750 | -1.9% | 6,073,100 |
| 2024/02/20 | 40,480 | 40,830 | 39,650 | 39,770 | -670 | -1.7% | 7,938,600 |
| 2024/02/19 | 40,400 | 41,390 | 39,930 | 40,440 | ±0 | ±0% | 8,936,900 |
| 2024/02/16 | 42,700 | 43,710 | 40,350 | 40,440 | -1,770 | -4.2% | 13,033,000 |
| 2024/02/15 | 41,450 | 42,230 | 41,030 | 42,210 | +1,250 | +3.1% | 7,322,700 |
| 2024/02/14 | 39,700 | 40,970 | 39,670 | 40,960 | +610 | +1.5% | 6,110,400 |
| 2024/02/13 | 40,800 | 41,080 | 40,050 | 40,350 | +350 | +0.9% | 6,817,700 |
| 2024/02/09 | 40,890 | 41,120 | 40,000 | 40,000 | -810 | -2% | 7,873,200 |
| 2024/02/08 | 40,500 | 40,950 | 40,300 | 40,810 | +890 | +2.2% | 8,058,900 |
| 2024/02/07 | 39,310 | 39,920 | 38,940 | 39,920 | +200 | +0.5% | 8,557,500 |
| 2024/02/06 | 39,090 | 39,730 | 38,920 | 39,720 | +920 | +2.4% | 8,438,800 |
| 2024/02/05 | 38,120 | 38,810 | 37,740 | 38,800 | +1,120 | +3% | 9,219,900 |
| 2024/02/02 | 38,100 | 38,430 | 37,540 | 37,680 | -100 | -0.3% | 8,529,500 |
| 2024/02/01 | 38,900 | 39,400 | 37,680 | 37,780 | -2,000 | -5% | 10,718,700 |
| 2024/01/31 | 38,900 | 39,890 | 38,850 | 39,780 | +380 | +1% | 8,196,500 |
301～
350
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
