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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 4,775 | 4,815 | 4,760 | 4,810 | +35 | +0.7% | 99,000 |
| 2025/06/13 | 4,830 | 4,830 | 4,735 | 4,775 | -90 | -1.8% | 246,800 |
| 2025/06/12 | 4,865 | 4,895 | 4,855 | 4,865 | ±0 | ±0% | 106,500 |
| 2025/06/11 | 4,955 | 4,955 | 4,865 | 4,865 | -60 | -1.2% | 116,300 |
| 2025/06/10 | 4,925 | 5,040 | 4,915 | 4,925 | +80 | +1.7% | 140,700 |
| 2025/06/09 | 4,880 | 4,885 | 4,745 | 4,845 | -30 | -0.6% | 170,200 |
| 2025/06/06 | 4,855 | 4,885 | 4,850 | 4,875 | +15 | +0.3% | 85,200 |
| 2025/06/05 | 4,870 | 4,880 | 4,830 | 4,860 | -30 | -0.6% | 101,000 |
| 2025/06/04 | 4,860 | 4,930 | 4,850 | 4,890 | +55 | +1.1% | 86,400 |
| 2025/06/03 | 4,810 | 4,875 | 4,805 | 4,835 | +30 | +0.6% | 105,100 |
| 2025/06/02 | 4,840 | 4,845 | 4,770 | 4,805 | -90 | -1.8% | 118,800 |
| 2025/05/30 | 4,900 | 4,950 | 4,885 | 4,895 | -55 | -1.1% | 141,300 |
| 2025/05/29 | 4,960 | 4,970 | 4,915 | 4,950 | +35 | +0.7% | 106,000 |
| 2025/05/28 | 4,960 | 5,000 | 4,915 | 4,915 | +25 | +0.5% | 76,500 |
| 2025/05/27 | 4,870 | 4,910 | 4,865 | 4,890 | +20 | +0.4% | 60,100 |
| 2025/05/26 | 4,970 | 4,980 | 4,870 | 4,870 | -105 | -2.1% | 116,400 |
| 2025/05/23 | 4,940 | 5,020 | 4,940 | 4,975 | +55 | +1.1% | 117,900 |
| 2025/05/22 | 4,850 | 4,955 | 4,835 | 4,920 | +40 | +0.8% | 94,700 |
| 2025/05/21 | 4,885 | 4,930 | 4,835 | 4,880 | -30 | -0.6% | 135,500 |
| 2025/05/20 | 4,870 | 4,915 | 4,815 | 4,910 | +40 | +0.8% | 114,300 |
| 2025/05/19 | 4,905 | 4,905 | 4,790 | 4,870 | -80 | -1.6% | 177,600 |
| 2025/05/16 | 4,940 | 4,965 | 4,820 | 4,950 | -15 | -0.3% | 112,900 |
| 2025/05/15 | 4,910 | 4,990 | 4,855 | 4,965 | ±0 | ±0% | 166,800 |
| 2025/05/14 | 4,970 | 5,050 | 4,900 | 4,965 | +65 | +1.3% | 107,900 |
| 2025/05/13 | 4,990 | 5,030 | 4,900 | 4,900 | -25 | -0.5% | 102,000 |
| 2025/05/12 | 4,795 | 4,935 | 4,795 | 4,925 | +130 | +2.7% | 72,200 |
| 2025/05/09 | 4,700 | 4,830 | 4,700 | 4,795 | +140 | +3% | 128,300 |
| 2025/05/08 | 4,585 | 4,690 | 4,570 | 4,655 | +85 | +1.9% | 83,300 |
| 2025/05/07 | 4,600 | 4,610 | 4,555 | 4,570 | -75 | -1.6% | 65,300 |
| 2025/05/02 | 4,645 | 4,720 | 4,585 | 4,645 | +10 | +0.2% | 89,300 |
| 2025/05/01 | 4,675 | 4,675 | 4,630 | 4,635 | -10 | -0.2% | 77,900 |
| 2025/04/30 | 4,695 | 4,695 | 4,570 | 4,645 | +15 | +0.3% | 97,000 |
| 2025/04/28 | 4,705 | 4,745 | 4,605 | 4,630 | -5 | -0.1% | 115,300 |
| 2025/04/25 | 4,540 | 4,685 | 4,510 | 4,635 | +270 | +6.2% | 162,500 |
| 2025/04/24 | 4,400 | 4,410 | 4,340 | 4,365 | +85 | +2% | 142,400 |
| 2025/04/23 | 4,240 | 4,305 | 4,230 | 4,280 | +180 | +4.4% | 117,600 |
| 2025/04/22 | 4,070 | 4,115 | 4,050 | 4,100 | +30 | +0.7% | 52,100 |
| 2025/04/21 | 4,065 | 4,120 | 4,050 | 4,070 | -25 | -0.6% | 55,900 |
| 2025/04/18 | 4,040 | 4,105 | 4,040 | 4,095 | +65 | +1.6% | 43,700 |
| 2025/04/17 | 3,995 | 4,035 | 3,965 | 4,030 | +20 | +0.5% | 49,600 |
| 2025/04/16 | 4,075 | 4,075 | 3,975 | 4,010 | -65 | -1.6% | 43,300 |
| 2025/04/15 | 4,130 | 4,130 | 4,060 | 4,075 | -5 | -0.1% | 60,300 |
| 2025/04/14 | 4,130 | 4,135 | 4,060 | 4,080 | -25 | -0.6% | 95,000 |
| 2025/04/11 | 3,980 | 4,110 | 3,900 | 4,105 | -15 | -0.4% | 100,600 |
| 2025/04/10 | 4,065 | 4,150 | 4,020 | 4,120 | +265 | +6.9% | 155,500 |
| 2025/04/09 | 3,860 | 3,885 | 3,775 | 3,855 | -130 | -3.3% | 105,400 |
| 2025/04/08 | 3,890 | 4,025 | 3,860 | 3,985 | +235 | +6.3% | 118,600 |
| 2025/04/07 | 3,850 | 3,860 | 3,695 | 3,750 | -275 | -6.8% | 209,000 |
| 2025/04/04 | 4,120 | 4,130 | 3,945 | 4,025 | -230 | -5.4% | 202,300 |
| 2025/04/03 | 4,140 | 4,300 | 4,130 | 4,255 | -165 | -3.7% | 151,600 |
1～
50
件表示中 / 3721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 | 481,000円 | -0.8% | +3.5% | 2.91% | 20.22倍 | 0.69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。新たな収益柱として通信事業を育成 |
| キヤノン電 | 257,500円 | +4.3% | +6.3% | 2.72% | 13.50倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| 古野電 | 312,000円 | +0.4% | -11.7% | 3.53% | 10.95倍 | 1.37倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 象 印 | 130,900円 | +2.6% | -12.9% | 3.06% | 20.21倍 | 0.99倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| 芝浦電子 | 592,000円 | - | - | - | - | 2.42倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
市場注目の銘柄
チャート関連のコラム
