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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 4,345 | 4,345 | 4,210 | 4,210 | -150 | -3.4% | 87,900 |
| 2024/05/20 | 4,270 | 4,390 | 4,270 | 4,360 | +60 | +1.4% | 64,500 |
| 2024/05/17 | 4,345 | 4,420 | 4,295 | 4,300 | -65 | -1.5% | 97,100 |
| 2024/05/16 | 4,280 | 4,400 | 4,250 | 4,365 | +115 | +2.7% | 102,300 |
| 2024/05/15 | 4,260 | 4,290 | 4,190 | 4,250 | ±0 | ±0% | 92,500 |
| 2024/05/14 | 4,220 | 4,260 | 3,980 | 4,250 | -40 | -0.9% | 188,100 |
| 2024/05/13 | 4,145 | 4,335 | 4,090 | 4,290 | +355 | +9% | 307,600 |
| 2024/05/10 | 3,795 | 3,950 | 3,795 | 3,935 | +290 | +8% | 299,000 |
| 2024/05/09 | 3,720 | 3,725 | 3,645 | 3,645 | -75 | -2% | 81,300 |
| 2024/05/08 | 3,660 | 3,735 | 3,620 | 3,720 | +25 | +0.7% | 114,200 |
| 2024/05/07 | 3,760 | 3,785 | 3,660 | 3,695 | +5 | +0.1% | 89,100 |
| 2024/05/02 | 3,735 | 3,735 | 3,655 | 3,690 | -55 | -1.5% | 70,400 |
| 2024/05/01 | 3,700 | 3,745 | 3,635 | 3,745 | +55 | +1.5% | 126,400 |
| 2024/04/30 | 3,580 | 3,750 | 3,570 | 3,690 | +145 | +4.1% | 164,700 |
| 2024/04/26 | 3,450 | 3,570 | 3,450 | 3,545 | +105 | +3.1% | 107,600 |
| 2024/04/25 | 3,460 | 3,470 | 3,420 | 3,440 | -40 | -1.1% | 48,100 |
| 2024/04/24 | 3,450 | 3,505 | 3,440 | 3,480 | +75 | +2.2% | 53,900 |
| 2024/04/23 | 3,480 | 3,505 | 3,380 | 3,405 | -35 | -1% | 67,500 |
| 2024/04/22 | 3,420 | 3,450 | 3,365 | 3,440 | +10 | +0.3% | 63,000 |
| 2024/04/19 | 3,575 | 3,580 | 3,410 | 3,430 | -175 | -4.9% | 87,100 |
| 2024/04/18 | 3,530 | 3,630 | 3,510 | 3,605 | +55 | +1.5% | 64,800 |
| 2024/04/17 | 3,530 | 3,580 | 3,485 | 3,550 | +25 | +0.7% | 76,900 |
| 2024/04/16 | 3,535 | 3,565 | 3,510 | 3,525 | -50 | -1.4% | 59,900 |
| 2024/04/15 | 3,545 | 3,575 | 3,515 | 3,575 | -5 | -0.1% | 56,100 |
| 2024/04/12 | 3,665 | 3,670 | 3,575 | 3,580 | -50 | -1.4% | 87,600 |
| 2024/04/11 | 3,645 | 3,645 | 3,605 | 3,630 | -40 | -1.1% | 57,600 |
| 2024/04/10 | 3,695 | 3,735 | 3,670 | 3,670 | -35 | -0.9% | 39,000 |
| 2024/04/09 | 3,755 | 3,760 | 3,675 | 3,705 | -40 | -1.1% | 63,400 |
| 2024/04/08 | 3,760 | 3,800 | 3,710 | 3,745 | +10 | +0.3% | 52,000 |
| 2024/04/05 | 3,760 | 3,775 | 3,720 | 3,735 | -55 | -1.5% | 49,500 |
| 2024/04/04 | 3,795 | 3,835 | 3,750 | 3,790 | +20 | +0.5% | 100,300 |
| 2024/04/03 | 3,740 | 3,795 | 3,735 | 3,770 | -10 | -0.3% | 55,600 |
| 2024/04/02 | 3,825 | 3,830 | 3,765 | 3,780 | -55 | -1.4% | 49,000 |
| 2024/04/01 | 3,880 | 3,910 | 3,820 | 3,835 | -40 | -1% | 72,000 |
| 2024/03/29 | 3,845 | 3,900 | 3,820 | 3,875 | +25 | +0.6% | 51,800 |
| 2024/03/28 | 3,875 | 3,895 | 3,835 | 3,850 | -65 | -1.7% | 66,600 |
| 2024/03/27 | 3,920 | 3,955 | 3,870 | 3,915 | +5 | +0.1% | 71,200 |
| 2024/03/26 | 3,920 | 3,925 | 3,885 | 3,910 | -35 | -0.9% | 76,400 |
| 2024/03/25 | 4,070 | 4,090 | 3,925 | 3,945 | -140 | -3.4% | 83,800 |
| 2024/03/22 | 4,130 | 4,130 | 4,050 | 4,085 | -25 | -0.6% | 72,200 |
| 2024/03/21 | 4,195 | 4,205 | 4,110 | 4,110 | -65 | -1.6% | 70,100 |
| 2024/03/19 | 4,155 | 4,195 | 4,140 | 4,175 | +15 | +0.4% | 53,400 |
| 2024/03/18 | 4,080 | 4,195 | 4,075 | 4,160 | +85 | +2.1% | 50,500 |
| 2024/03/15 | 4,045 | 4,095 | 4,020 | 4,075 | +30 | +0.7% | 48,400 |
| 2024/03/14 | 4,070 | 4,070 | 3,990 | 4,045 | -25 | -0.6% | 49,500 |
| 2024/03/13 | 4,170 | 4,205 | 4,070 | 4,070 | -80 | -1.9% | 49,600 |
| 2024/03/12 | 4,110 | 4,150 | 4,045 | 4,150 | -15 | -0.4% | 61,200 |
| 2024/03/11 | 4,150 | 4,170 | 4,115 | 4,165 | -85 | -2% | 69,800 |
| 2024/03/08 | 4,200 | 4,320 | 4,200 | 4,250 | +50 | +1.2% | 65,000 |
| 2024/03/07 | 4,245 | 4,260 | 4,180 | 4,200 | -45 | -1.1% | 59,000 |
1～
50
件表示中 / 3459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 | 421,000円 | -10.3% | +15.7% | 2.85% | 15.08倍 | 0.74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 |
| 図 研 | 406,000円 | +6.6% | +8.5% | 1.48% | 22.58倍 | 2.23倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| ＩＤＥＣ | 269,700円 | -1.4% | -24.9% | 4.82% | 19.85倍 | 1.21倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| ＯＫＩ | 102,000円 | +9.0% | -20.7% | 2.94% | 9.31倍 | 0.63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 | 411,000円 | -1.3% | -0.9% | 3.65% | 10.81倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
