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 |
|---|---|---|---|---|---|---|---|
| 2006/04/14 | 1,025 | 1,065 | 1,017.5 | 1,065 | +47.5 | +4.7% | 175,200 |
| 2006/04/13 | 1,017.5 | 1,027.5 | 1,007.5 | 1,017.5 | -12.5 | -1.2% | 206,400 |
| 2006/04/12 | 1,040 | 1,045 | 1,012.5 | 1,030 | -15 | -1.4% | 234,400 |
| 2006/04/11 | 1,035 | 1,065 | 1,032.5 | 1,045 | +7.5 | +0.7% | 296,400 |
| 2006/04/10 | 1,050 | 1,050 | 1,027.5 | 1,037.5 | -20 | -1.9% | 185,200 |
| 2006/04/07 | 1,060 | 1,067.5 | 1,035 | 1,057.5 | -10 | -0.9% | 233,600 |
| 2006/04/06 | 1,045 | 1,067.5 | 1,045 | 1,067.5 | +5 | +0.5% | 110,800 |
| 2006/04/05 | 1,075 | 1,077.5 | 1,035 | 1,062.5 | -12.5 | -1.2% | 189,200 |
| 2006/04/04 | 1,067.5 | 1,097.5 | 1,060 | 1,075 | -5 | -0.5% | 270,800 |
| 2006/04/03 | 1,050 | 1,080 | 1,037.5 | 1,080 | +52.5 | +5.1% | 552,800 |
| 2006/03/31 | 987.5 | 1,037.5 | 980 | 1,027.5 | +45 | +4.6% | 365,600 |
| 2006/03/30 | 987.5 | 987.5 | 975 | 982.5 | +30 | +3.1% | 203,200 |
| 2006/03/29 | 925 | 962.5 | 905 | 952.5 | +22.5 | +2.4% | 372,400 |
| 2006/03/28 | 947.5 | 950 | 912.5 | 930 | -28.8 | -3% | 193,600 |
| 2006/03/27 | 951.3 | 960 | 951.3 | 958.8 | +11.3 | +1.2% | 208,000 |
| 2006/03/24 | 952.5 | 956.3 | 947.5 | 947.5 | -12.5 | -1.3% | 143,200 |
| 2006/03/23 | 968.8 | 973.8 | 951.3 | 960 | ±0 | ±0% | 276,800 |
| 2006/03/22 | 942.5 | 960 | 930 | 960 | +25 | +2.7% | 169,600 |
| 2006/03/20 | 931.3 | 940 | 930 | 935 | +7.5 | +0.8% | 185,600 |
| 2006/03/17 | 922.5 | 933.8 | 918.8 | 927.5 | -2.5 | -0.3% | 100,800 |
| 2006/03/16 | 956.3 | 958.8 | 918.8 | 930 | -18.8 | -2% | 244,000 |
| 2006/03/15 | 927.5 | 948.8 | 926.3 | 948.8 | +27.5 | +3% | 382,400 |
| 2006/03/14 | 912.5 | 922.5 | 908.8 | 921.3 | +17.5 | +1.9% | 170,400 |
| 2006/03/13 | 902.5 | 908.8 | 898.8 | 903.8 | +13.8 | +1.6% | 212,800 |
| 2006/03/10 | 880 | 900 | 878.8 | 890 | +12.5 | +1.4% | 160,000 |
| 2006/03/09 | 855 | 887.5 | 855 | 877.5 | +23.7 | +2.8% | 184,000 |
| 2006/03/08 | 863.8 | 863.8 | 848.8 | 853.8 | -15 | -1.7% | 259,200 |
| 2006/03/07 | 875 | 875 | 862.5 | 868.8 | -13.7 | -1.6% | 102,400 |
| 2006/03/06 | 868.8 | 898.8 | 851.3 | 882.5 | +17.5 | +2% | 188,000 |
| 2006/03/03 | 875 | 897.5 | 855 | 865 | -17.5 | -2% | 561,600 |
| 2006/03/02 | 920 | 936.3 | 877.5 | 882.5 | -37.5 | -4.1% | 231,200 |
| 2006/03/01 | 876.3 | 941.3 | 876.3 | 920 | -11.3 | -1.2% | 335,200 |
| 2006/02/28 | 966.3 | 966.3 | 913.8 | 931.3 | -47.5 | -4.9% | 360,800 |
| 2006/02/27 | 995 | 1,010 | 962.5 | 978.8 | -3.7 | -0.4% | 723,200 |
| 2006/02/24 | 960 | 991.3 | 951.3 | 982.5 | +35 | +3.7% | 716,000 |
| 2006/02/23 | 987.5 | 987.5 | 935 | 947.5 | +35 | +3.8% | 1,133,600 |
| 2006/02/22 | 933.8 | 937.5 | 890 | 912.5 | -8.8 | -1% | 255,200 |
| 2006/02/21 | 863.8 | 921.3 | 850 | 921.3 | +82.5 | +9.8% | 363,200 |
| 2006/02/20 | 901.3 | 931.3 | 838.8 | 838.8 | -125 | -13% | 620,800 |
| 2006/02/17 | 962.5 | 1,011.3 | 938.8 | 963.8 | +1.3 | +0.1% | 348,800 |
| 2006/02/16 | 947.5 | 968.8 | 931.3 | 962.5 | -10 | -1% | 157,600 |
| 2006/02/15 | 1,023.8 | 1,025 | 968.8 | 972.5 | -13.8 | -1.4% | 294,400 |
| 2006/02/14 | 946.3 | 991.3 | 847.5 | 986.3 | +15 | +1.5% | 370,400 |
| 2006/02/13 | 1,051.3 | 1,051.3 | 925 | 971.3 | -77.5 | -7.4% | 355,200 |
| 2006/02/10 | 1,101.3 | 1,117.5 | 986.3 | 1,048.8 | -56.2 | -5.1% | 520,800 |
| 2006/02/09 | 1,120 | 1,132.5 | 1,102.5 | 1,105 | -2.5 | -0.2% | 192,800 |
| 2006/02/08 | 1,141.3 | 1,143.8 | 1,075 | 1,107.5 | -43.8 | -3.8% | 426,400 |
| 2006/02/07 | 1,161.3 | 1,161.3 | 1,140 | 1,151.3 | -11.2 | -1% | 313,600 |
| 2006/02/06 | 1,161.3 | 1,162.5 | 1,137.5 | 1,162.5 | +31.2 | +2.8% | 411,200 |
| 2006/02/03 | 1,137.5 | 1,137.5 | 1,118.8 | 1,131.3 | -12.5 | -1.1% | 185,600 |
4701～
4750
件表示中 / 6984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 | 1,954,500円 | +12.4% | +26.8% | 1.47% | 23.82倍 | 9.80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 | 167,500円 | -3.9% | -18.8% | 1.79% | 23.54倍 | 1.77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 | 172,500円 | -5.7% | +49.3% | 2.90% | 34.47倍 | 0.75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 | 248,200円 | +5.2% | +7.9% | 1.53% | 27.16倍 | 3.34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 | 252,300円 | -13.1% | -52.0% | 0.00% | 11.34倍 | 1.84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
