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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/01/30 | 40,000 | 40,000 | 39,150 | 39,400 | +70 | +0.2% | 8,894,200 |
| 2024/01/29 | 39,570 | 39,990 | 38,820 | 39,330 | -680 | -1.7% | 12,172,200 |
| 2024/01/26 | 41,020 | 41,920 | 39,960 | 40,010 | -1,520 | -3.7% | 13,274,800 |
| 2024/01/25 | 40,900 | 41,530 | 40,300 | 41,530 | +1,650 | +4.1% | 10,696,400 |
| 2024/01/24 | 40,650 | 40,780 | 39,650 | 39,880 | -390 | -1% | 11,216,800 |
| 2024/01/23 | 40,110 | 41,490 | 39,980 | 40,270 | +270 | +0.7% | 16,491,900 |
| 2024/01/22 | 38,990 | 40,060 | 38,570 | 40,000 | +1,820 | +4.8% | 10,447,700 |
| 2024/01/19 | 38,020 | 38,400 | 37,390 | 38,180 | +1,250 | +3.4% | 11,808,000 |
| 2024/01/18 | 36,190 | 37,140 | 36,170 | 36,930 | +800 | +2.2% | 8,701,100 |
| 2024/01/17 | 35,350 | 36,420 | 35,350 | 36,130 | +1,430 | +4.1% | 11,892,500 |
| 2024/01/16 | 35,200 | 35,250 | 34,580 | 34,700 | -480 | -1.4% | 7,295,300 |
| 2024/01/15 | 35,080 | 35,500 | 34,620 | 35,180 | +300 | +0.9% | 8,078,700 |
| 2024/01/12 | 35,010 | 35,600 | 34,560 | 34,880 | +110 | +0.3% | 10,535,900 |
| 2024/01/11 | 35,000 | 35,420 | 34,320 | 34,770 | -130 | -0.4% | 11,106,100 |
| 2024/01/10 | 34,190 | 35,100 | 33,980 | 34,900 | +770 | +2.3% | 9,473,600 |
| 2024/01/09 | 34,700 | 35,140 | 33,690 | 34,130 | +120 | +0.4% | 9,502,100 |
| 2024/01/05 | 35,230 | 35,240 | 33,970 | 34,010 | -1,210 | -3.4% | 10,811,800 |
351～
400
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
