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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 4,130 | 4,200 | 4,105 | 4,155 | +60 | +1.5% | 163,800 |
| 2023/08/03 | 4,215 | 4,215 | 4,065 | 4,095 | -190 | -4.4% | 108,900 |
| 2023/08/02 | 4,270 | 4,345 | 4,255 | 4,285 | +5 | +0.1% | 96,100 |
| 2023/08/01 | 4,300 | 4,305 | 4,225 | 4,280 | +30 | +0.7% | 118,600 |
| 2023/07/31 | 4,230 | 4,255 | 4,170 | 4,250 | +90 | +2.2% | 186,700 |
| 2023/07/28 | 4,045 | 4,210 | 4,045 | 4,160 | +110 | +2.7% | 168,100 |
| 2023/07/27 | 4,030 | 4,060 | 4,015 | 4,050 | -30 | -0.7% | 87,500 |
| 2023/07/26 | 4,115 | 4,125 | 4,060 | 4,080 | -25 | -0.6% | 73,400 |
| 2023/07/25 | 4,085 | 4,115 | 4,060 | 4,105 | +20 | +0.5% | 66,700 |
| 2023/07/24 | 4,130 | 4,130 | 4,060 | 4,085 | ±0 | ±0% | 76,500 |
| 2023/07/21 | 4,100 | 4,115 | 4,040 | 4,085 | -45 | -1.1% | 113,800 |
| 2023/07/20 | 4,245 | 4,255 | 4,115 | 4,130 | -70 | -1.7% | 149,000 |
| 2023/07/19 | 4,190 | 4,210 | 4,130 | 4,200 | +45 | +1.1% | 128,900 |
| 2023/07/18 | 4,015 | 4,215 | 4,015 | 4,155 | +205 | +5.2% | 260,700 |
| 2023/07/14 | 3,970 | 4,010 | 3,940 | 3,950 | +20 | +0.5% | 199,100 |
| 2023/07/13 | 3,800 | 3,950 | 3,760 | 3,930 | +190 | +5.1% | 171,300 |
| 2023/07/12 | 3,800 | 3,805 | 3,730 | 3,740 | -40 | -1.1% | 116,900 |
| 2023/07/11 | 3,760 | 3,790 | 3,755 | 3,780 | +75 | +2% | 81,500 |
| 2023/07/10 | 3,705 | 3,735 | 3,685 | 3,705 | +15 | +0.4% | 88,900 |
| 2023/07/07 | 3,650 | 3,715 | 3,630 | 3,690 | -20 | -0.5% | 90,900 |
| 2023/07/06 | 3,690 | 3,720 | 3,670 | 3,710 | -25 | -0.7% | 85,500 |
| 2023/07/05 | 3,690 | 3,740 | 3,665 | 3,735 | +20 | +0.5% | 71,300 |
| 2023/07/04 | 3,700 | 3,745 | 3,685 | 3,715 | -50 | -1.3% | 101,000 |
| 2023/07/03 | 3,760 | 3,795 | 3,755 | 3,765 | +45 | +1.2% | 63,700 |
| 2023/06/30 | 3,725 | 3,760 | 3,665 | 3,720 | -35 | -0.9% | 75,700 |
| 2023/06/29 | 3,685 | 3,765 | 3,660 | 3,755 | +80 | +2.2% | 120,700 |
| 2023/06/28 | 3,625 | 3,710 | 3,615 | 3,675 | +80 | +2.2% | 94,800 |
| 2023/06/27 | 3,620 | 3,620 | 3,530 | 3,595 | -65 | -1.8% | 100,100 |
| 2023/06/26 | 3,600 | 3,695 | 3,585 | 3,660 | +60 | +1.7% | 77,600 |
| 2023/06/23 | 3,680 | 3,715 | 3,550 | 3,600 | -60 | -1.6% | 189,900 |
| 2023/06/22 | 3,670 | 3,705 | 3,655 | 3,660 | -30 | -0.8% | 123,900 |
| 2023/06/21 | 3,700 | 3,710 | 3,670 | 3,690 | -60 | -1.6% | 112,000 |
| 2023/06/20 | 3,730 | 3,775 | 3,700 | 3,750 | +15 | +0.4% | 85,900 |
| 2023/06/19 | 3,710 | 3,785 | 3,675 | 3,735 | -35 | -0.9% | 170,600 |
| 2023/06/16 | 3,820 | 3,820 | 3,750 | 3,770 | -75 | -2% | 147,700 |
| 2023/06/15 | 3,790 | 3,870 | 3,770 | 3,845 | +55 | +1.5% | 130,200 |
| 2023/06/14 | 3,815 | 3,815 | 3,725 | 3,790 | -5 | -0.1% | 141,200 |
| 2023/06/13 | 3,780 | 3,815 | 3,745 | 3,795 | +65 | +1.7% | 120,800 |
| 2023/06/12 | 3,670 | 3,740 | 3,645 | 3,730 | +60 | +1.6% | 81,500 |
| 2023/06/09 | 3,630 | 3,690 | 3,555 | 3,670 | +110 | +3.1% | 126,000 |
| 2023/06/08 | 3,655 | 3,655 | 3,555 | 3,560 | -115 | -3.1% | 141,800 |
| 2023/06/07 | 3,745 | 3,785 | 3,640 | 3,675 | -65 | -1.7% | 211,200 |
| 2023/06/06 | 3,540 | 3,750 | 3,535 | 3,740 | +190 | +5.4% | 244,000 |
| 2023/06/05 | 3,530 | 3,570 | 3,465 | 3,550 | +55 | +1.6% | 115,200 |
| 2023/06/02 | 3,545 | 3,555 | 3,495 | 3,495 | +20 | +0.6% | 129,200 |
| 2023/06/01 | 3,430 | 3,490 | 3,390 | 3,475 | +25 | +0.7% | 88,000 |
| 2023/05/31 | 3,535 | 3,550 | 3,435 | 3,450 | -120 | -3.4% | 181,800 |
| 2023/05/30 | 3,445 | 3,585 | 3,440 | 3,570 | +155 | +4.5% | 184,700 |
| 2023/05/29 | 3,445 | 3,495 | 3,410 | 3,415 | +70 | +2.1% | 138,400 |
| 2023/05/26 | 3,395 | 3,435 | 3,340 | 3,345 | -50 | -1.5% | 179,500 |
501～
550
件表示中 / 3767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 | 564,000円 | -0.8% | +3.5% | 2.48% | 23.13倍 | 0.79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 |
| 山洋電 | 1,012,000円 | +9.5% | +49.3% | 2.08% | 14.09倍 | 1.06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 |
| 象 印 | 173,300円 | +3.2% | +1.3% | 3.69% | 22.92倍 | 1.24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 |
| 図 研 | 518,000円 | +5.6% | +6.1% | 1.93% | 25.01倍 | 2.79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 |
| キヤノン電 | 258,200円 | +4.3% | +6.3% | 2.71% | 13.54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 |
市場注目の銘柄
チャート関連のコラム
