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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 6,430 | 6,550 | 6,390 | 6,480 | +60 | +0.9% | 77,300 |
| 2025/09/17 | 6,350 | 6,470 | 6,350 | 6,420 | +70 | +1.1% | 96,300 |
| 2025/09/16 | 6,190 | 6,380 | 6,190 | 6,350 | +180 | +2.9% | 74,400 |
| 2025/09/12 | 6,230 | 6,250 | 6,170 | 6,170 | -20 | -0.3% | 56,900 |
| 2025/09/11 | 6,160 | 6,200 | 6,140 | 6,190 | +30 | +0.5% | 37,200 |
| 2025/09/10 | 6,150 | 6,210 | 6,150 | 6,160 | +20 | +0.3% | 54,500 |
| 2025/09/09 | 6,130 | 6,200 | 6,090 | 6,140 | +50 | +0.8% | 64,900 |
| 2025/09/08 | 6,120 | 6,130 | 6,080 | 6,090 | +30 | +0.5% | 29,900 |
| 2025/09/05 | 5,960 | 6,070 | 5,960 | 6,060 | +120 | +2% | 66,300 |
| 2025/09/04 | 6,000 | 6,020 | 5,920 | 5,940 | -80 | -1.3% | 97,300 |
| 2025/09/03 | 5,970 | 6,050 | 5,920 | 6,020 | +60 | +1% | 89,200 |
| 2025/09/02 | 5,950 | 6,060 | 5,950 | 5,960 | +40 | +0.7% | 99,400 |
| 2025/09/01 | 5,750 | 5,940 | 5,720 | 5,920 | +130 | +2.2% | 97,000 |
| 2025/08/29 | 5,730 | 5,820 | 5,700 | 5,790 | +70 | +1.2% | 72,100 |
| 2025/08/28 | 5,740 | 5,770 | 5,700 | 5,720 | -50 | -0.9% | 74,300 |
| 2025/08/27 | 5,750 | 5,800 | 5,740 | 5,770 | +70 | +1.2% | 42,000 |
| 2025/08/26 | 5,730 | 5,730 | 5,670 | 5,700 | -60 | -1% | 74,400 |
| 2025/08/25 | 5,720 | 5,800 | 5,690 | 5,760 | +90 | +1.6% | 50,500 |
| 2025/08/22 | 5,600 | 5,670 | 5,590 | 5,670 | +30 | +0.5% | 51,800 |
| 2025/08/21 | 5,570 | 5,640 | 5,540 | 5,640 | +70 | +1.3% | 41,700 |
| 2025/08/20 | 5,640 | 5,640 | 5,560 | 5,570 | -100 | -1.8% | 62,100 |
| 2025/08/19 | 5,630 | 5,710 | 5,600 | 5,670 | +80 | +1.4% | 67,700 |
| 2025/08/18 | 5,570 | 5,610 | 5,550 | 5,590 | +40 | +0.7% | 69,200 |
| 2025/08/15 | 5,530 | 5,590 | 5,530 | 5,550 | +20 | +0.4% | 62,100 |
| 2025/08/14 | 5,580 | 5,620 | 5,510 | 5,530 | -100 | -1.8% | 93,300 |
| 2025/08/13 | 5,520 | 5,710 | 5,510 | 5,630 | +130 | +2.4% | 112,500 |
| 2025/08/12 | 5,380 | 5,530 | 5,370 | 5,500 | +190 | +3.6% | 171,600 |
| 2025/08/08 | 5,050 | 5,310 | 5,010 | 5,310 | -330 | -5.9% | 399,000 |
| 2025/08/07 | 5,580 | 5,790 | 5,580 | 5,640 | +60 | +1.1% | 121,200 |
| 2025/08/06 | 5,610 | 5,620 | 5,540 | 5,580 | -30 | -0.5% | 55,300 |
| 2025/08/05 | 5,590 | 5,670 | 5,540 | 5,610 | +80 | +1.4% | 73,500 |
| 2025/08/04 | 5,450 | 5,530 | 5,380 | 5,530 | -70 | -1.3% | 101,600 |
| 2025/08/01 | 5,500 | 5,660 | 5,500 | 5,600 | +90 | +1.6% | 82,200 |
| 2025/07/31 | 5,460 | 5,530 | 5,460 | 5,510 | +60 | +1.1% | 42,400 |
| 2025/07/30 | 5,470 | 5,470 | 5,390 | 5,450 | -20 | -0.4% | 43,500 |
| 2025/07/29 | 5,440 | 5,490 | 5,400 | 5,470 | ±0 | ±0% | 56,400 |
| 2025/07/28 | 5,420 | 5,490 | 5,420 | 5,470 | +60 | +1.1% | 65,200 |
| 2025/07/25 | 5,510 | 5,510 | 5,360 | 5,410 | -100 | -1.8% | 86,100 |
| 2025/07/24 | 5,480 | 5,540 | 5,480 | 5,510 | +40 | +0.7% | 60,500 |
| 2025/07/23 | 5,420 | 5,480 | 5,420 | 5,470 | +70 | +1.3% | 66,900 |
| 2025/07/22 | 5,370 | 5,440 | 5,370 | 5,400 | +30 | +0.6% | 47,800 |
| 2025/07/18 | 5,350 | 5,520 | 5,350 | 5,370 | +40 | +0.8% | 108,700 |
| 2025/07/17 | 5,220 | 5,330 | 5,220 | 5,330 | +110 | +2.1% | 53,000 |
| 2025/07/16 | 5,240 | 5,250 | 5,180 | 5,220 | -30 | -0.6% | 44,000 |
| 2025/07/15 | 5,190 | 5,260 | 5,180 | 5,250 | +60 | +1.2% | 42,900 |
| 2025/07/14 | 5,160 | 5,210 | 5,140 | 5,190 | +20 | +0.4% | 40,900 |
| 2025/07/11 | 5,160 | 5,230 | 5,160 | 5,170 | +10 | +0.2% | 47,800 |
| 2025/07/10 | 5,260 | 5,260 | 5,140 | 5,160 | -100 | -1.9% | 68,100 |
| 2025/07/09 | 5,250 | 5,260 | 5,170 | 5,260 | +80 | +1.5% | 54,300 |
| 2025/07/08 | 5,130 | 5,200 | 5,080 | 5,180 | +20 | +0.4% | 57,300 |
1～
50
件表示中 / 3786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 | 648,000円 | -0.8% | +3.5% | 2.16% | 26.26倍 | 0.89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 |
| ホシデン | 236,500円 | +72.9% | +8.3% | 2.11% | 10.65倍 | 0.86倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| 山洋電 | 1,035,000円 | +9.5% | +49.3% | 2.03% | 14.42倍 | 1.08倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| ＰＨＣＨＤ | 101,500円 | +0.4% | -35.2% | 4.14% | 17.35倍 | 0.91倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 象 印 | 167,900円 | +3.2% | +1.3% | 3.81% | 22.21倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
