メガチップスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,461 | 1,495 | 1,461 | 1,494 | +34 | +2.3% | 478,300 |
| 2010/06/16 | 1,435 | 1,482 | 1,434 | 1,460 | +52 | +3.7% | 594,000 |
| 2010/06/15 | 1,382 | 1,417 | 1,373 | 1,408 | +20 | +1.4% | 180,300 |
| 2010/06/14 | 1,358 | 1,394 | 1,348 | 1,388 | +60 | +4.5% | 189,100 |
| 2010/06/11 | 1,331 | 1,344 | 1,315 | 1,328 | +18 | +1.4% | 216,200 |
| 2010/06/10 | 1,296 | 1,314 | 1,281 | 1,310 | +21 | +1.6% | 171,000 |
| 2010/06/09 | 1,295 | 1,308 | 1,275 | 1,289 | -5 | -0.4% | 258,300 |
| 2010/06/08 | 1,271 | 1,327 | 1,268 | 1,294 | +5 | +0.4% | 232,000 |
| 2010/06/07 | 1,282 | 1,301 | 1,278 | 1,289 | -23 | -1.8% | 260,300 |
| 2010/06/04 | 1,257 | 1,330 | 1,257 | 1,312 | +57 | +4.5% | 579,500 |
| 2010/06/03 | 1,241 | 1,263 | 1,232 | 1,255 | +44 | +3.6% | 375,200 |
| 2010/06/02 | 1,229 | 1,237 | 1,201 | 1,211 | -28 | -2.3% | 289,800 |
| 2010/06/01 | 1,247 | 1,256 | 1,232 | 1,239 | -20 | -1.6% | 160,600 |
| 2010/05/31 | 1,259 | 1,277 | 1,243 | 1,259 | -18 | -1.4% | 259,000 |
| 2010/05/28 | 1,261 | 1,285 | 1,254 | 1,277 | +46 | +3.7% | 239,900 |
| 2010/05/27 | 1,194 | 1,236 | 1,187 | 1,231 | +16 | +1.3% | 204,400 |
| 2010/05/26 | 1,216 | 1,237 | 1,200 | 1,215 | +21 | +1.8% | 304,900 |
| 2010/05/25 | 1,245 | 1,245 | 1,193 | 1,194 | -57 | -4.6% | 185,400 |
| 2010/05/24 | 1,265 | 1,275 | 1,246 | 1,251 | -14 | -1.1% | 223,500 |
| 2010/05/21 | 1,293 | 1,299 | 1,235 | 1,265 | -58 | -4.4% | 301,500 |
| 2010/05/20 | 1,330 | 1,334 | 1,311 | 1,323 | -13 | -1% | 285,600 |
| 2010/05/19 | 1,303 | 1,340 | 1,295 | 1,336 | +15 | +1.1% | 299,100 |
| 2010/05/18 | 1,330 | 1,347 | 1,303 | 1,321 | +18 | +1.4% | 289,600 |
| 2010/05/17 | 1,330 | 1,355 | 1,275 | 1,303 | -57 | -4.2% | 282,800 |
| 2010/05/14 | 1,330 | 1,370 | 1,304 | 1,360 | +22 | +1.6% | 474,000 |
| 2010/05/13 | 1,227 | 1,343 | 1,226 | 1,338 | +123 | +10.1% | 567,100 |
| 2010/05/12 | 1,221 | 1,236 | 1,211 | 1,215 | -38 | -3% | 513,900 |
| 2010/05/11 | 1,309 | 1,325 | 1,246 | 1,253 | -15 | -1.2% | 238,200 |
| 2010/05/10 | 1,257 | 1,281 | 1,250 | 1,268 | ±0 | ±0% | 249,800 |
| 2010/05/07 | 1,221 | 1,313 | 1,207 | 1,268 | -73 | -5.4% | 439,900 |
| 2010/05/06 | 1,340 | 1,356 | 1,328 | 1,341 | -46 | -3.3% | 208,900 |
| 2010/04/30 | 1,400 | 1,407 | 1,378 | 1,387 | -3 | -0.2% | 191,100 |
| 2010/04/28 | 1,390 | 1,399 | 1,385 | 1,390 | -33 | -2.3% | 155,300 |
| 2010/04/27 | 1,426 | 1,426 | 1,405 | 1,423 | -1 | -0.1% | 92,000 |
| 2010/04/26 | 1,420 | 1,432 | 1,416 | 1,424 | +13 | +0.9% | 126,000 |
| 2010/04/23 | 1,407 | 1,423 | 1,400 | 1,411 | -8 | -0.6% | 95,400 |
| 2010/04/22 | 1,405 | 1,426 | 1,402 | 1,419 | -5 | -0.4% | 127,800 |
| 2010/04/21 | 1,391 | 1,426 | 1,390 | 1,424 | +36 | +2.6% | 157,400 |
| 2010/04/20 | 1,386 | 1,404 | 1,382 | 1,388 | -4 | -0.3% | 175,200 |
| 2010/04/19 | 1,397 | 1,402 | 1,382 | 1,392 | -35 | -2.5% | 235,300 |
| 2010/04/16 | 1,445 | 1,445 | 1,422 | 1,427 | -19 | -1.3% | 170,200 |
| 2010/04/15 | 1,426 | 1,450 | 1,423 | 1,446 | +27 | +1.9% | 172,400 |
| 2010/04/14 | 1,423 | 1,431 | 1,415 | 1,419 | -12 | -0.8% | 133,100 |
| 2010/04/13 | 1,447 | 1,450 | 1,414 | 1,431 | -17 | -1.2% | 153,900 |
| 2010/04/12 | 1,469 | 1,471 | 1,446 | 1,448 | -11 | -0.8% | 192,400 |
| 2010/04/09 | 1,440 | 1,462 | 1,438 | 1,459 | +26 | +1.8% | 248,300 |
| 2010/04/08 | 1,424 | 1,440 | 1,416 | 1,433 | -8 | -0.6% | 178,900 |
| 2010/04/07 | 1,452 | 1,457 | 1,438 | 1,441 | -10 | -0.7% | 149,700 |
| 2010/04/06 | 1,485 | 1,487 | 1,435 | 1,451 | -24 | -1.6% | 356,500 |
| 2010/04/05 | 1,450 | 1,475 | 1,443 | 1,475 | +59 | +4.2% | 420,200 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「メガチップス」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 |
|---|---|---|---|---|---|---|---|---|
| メガチップス | 393,500円 | -13.8% | -54.9% | 1.27% | 17.54倍 | 0.94倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。持分に米ＭＥＭＳ発振器会社 |
| ＯＫＩ | 101,700円 | +9.0% | -20.7% | 2.95% | 9.28倍 | 0.62倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ＯＢＡＲＡ－Ｇ | 422,500円 | -1.3% | -0.9% | 3.55% | 11.11倍 | 0.94倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| イリソ電子 | 322,500円 | +4.9% | -5.4% | 3.10% | 14.59倍 | 1.00倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| マクセル | 155,200円 | -0.9% | -18.3% | 3.22% | 11.86倍 | 0.76倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
市場注目の銘柄
チャート関連のコラム
