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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 3,095 | 3,120 | 3,075 | 3,100 | +15 | +0.5% | 50,400 |
| 2022/06/23 | 3,060 | 3,150 | 3,050 | 3,085 | +25 | +0.8% | 59,600 |
| 2022/06/22 | 3,090 | 3,120 | 3,045 | 3,060 | -5 | -0.2% | 62,800 |
| 2022/06/21 | 2,978 | 3,080 | 2,978 | 3,065 | +97 | +3.3% | 79,700 |
| 2022/06/20 | 3,020 | 3,050 | 2,922 | 2,968 | +31 | +1.1% | 97,100 |
| 2022/06/17 | 2,970 | 2,975 | 2,912 | 2,937 | -133 | -4.3% | 234,200 |
| 2022/06/16 | 3,150 | 3,205 | 3,055 | 3,070 | +20 | +0.7% | 106,900 |
| 2022/06/15 | 3,130 | 3,145 | 3,045 | 3,050 | -85 | -2.7% | 81,100 |
| 2022/06/14 | 3,090 | 3,145 | 3,090 | 3,135 | -50 | -1.6% | 72,700 |
| 2022/06/13 | 3,225 | 3,240 | 3,185 | 3,185 | -125 | -3.8% | 51,600 |
| 2022/06/10 | 3,350 | 3,350 | 3,300 | 3,310 | -80 | -2.4% | 49,100 |
| 2022/06/09 | 3,450 | 3,450 | 3,385 | 3,390 | -90 | -2.6% | 49,500 |
| 2022/06/08 | 3,480 | 3,480 | 3,435 | 3,480 | ±0 | ±0% | 57,500 |
| 2022/06/07 | 3,475 | 3,520 | 3,465 | 3,480 | +10 | +0.3% | 44,000 |
| 2022/06/06 | 3,440 | 3,470 | 3,410 | 3,470 | -15 | -0.4% | 44,600 |
| 2022/06/03 | 3,625 | 3,625 | 3,480 | 3,485 | -65 | -1.8% | 58,600 |
| 2022/06/02 | 3,620 | 3,620 | 3,505 | 3,550 | -100 | -2.7% | 53,500 |
| 2022/06/01 | 3,595 | 3,655 | 3,585 | 3,650 | +55 | +1.5% | 53,000 |
| 2022/05/31 | 3,630 | 3,630 | 3,555 | 3,595 | -15 | -0.4% | 143,100 |
| 2022/05/30 | 3,580 | 3,630 | 3,550 | 3,610 | +75 | +2.1% | 99,100 |
| 2022/05/27 | 3,580 | 3,590 | 3,525 | 3,535 | +55 | +1.6% | 35,500 |
| 2022/05/26 | 3,550 | 3,550 | 3,480 | 3,480 | -115 | -3.2% | 58,400 |
| 2022/05/25 | 3,645 | 3,650 | 3,550 | 3,595 | -45 | -1.2% | 58,700 |
| 2022/05/24 | 3,685 | 3,690 | 3,630 | 3,640 | -75 | -2% | 46,500 |
| 2022/05/23 | 3,660 | 3,720 | 3,640 | 3,715 | +80 | +2.2% | 51,000 |
| 2022/05/20 | 3,660 | 3,660 | 3,575 | 3,635 | -25 | -0.7% | 81,600 |
| 2022/05/19 | 3,540 | 3,695 | 3,540 | 3,660 | +5 | +0.1% | 71,300 |
| 2022/05/18 | 3,680 | 3,730 | 3,625 | 3,655 | -5 | -0.1% | 85,900 |
| 2022/05/17 | 3,545 | 3,670 | 3,495 | 3,660 | +165 | +4.7% | 102,900 |
| 2022/05/16 | 3,750 | 3,750 | 3,490 | 3,495 | +115 | +3.4% | 163,600 |
| 2022/05/13 | 3,305 | 3,395 | 3,305 | 3,380 | +115 | +3.5% | 82,800 |
| 2022/05/12 | 3,255 | 3,315 | 3,235 | 3,265 | -10 | -0.3% | 53,300 |
| 2022/05/11 | 3,250 | 3,300 | 3,230 | 3,275 | +15 | +0.5% | 60,600 |
| 2022/05/10 | 3,200 | 3,280 | 3,155 | 3,260 | +10 | +0.3% | 47,300 |
| 2022/05/09 | 3,250 | 3,275 | 3,230 | 3,250 | -65 | -2% | 54,600 |
| 2022/05/06 | 3,370 | 3,370 | 3,295 | 3,315 | -55 | -1.6% | 51,500 |
| 2022/05/02 | 3,355 | 3,405 | 3,335 | 3,370 | +5 | +0.1% | 35,300 |
| 2022/04/28 | 3,310 | 3,380 | 3,285 | 3,365 | +65 | +2% | 56,500 |
| 2022/04/27 | 3,250 | 3,325 | 3,215 | 3,300 | -25 | -0.8% | 86,200 |
| 2022/04/26 | 3,365 | 3,365 | 3,290 | 3,325 | +10 | +0.3% | 42,000 |
| 2022/04/25 | 3,400 | 3,400 | 3,315 | 3,315 | -145 | -4.2% | 44,100 |
| 2022/04/22 | 3,455 | 3,490 | 3,415 | 3,460 | -65 | -1.8% | 30,800 |
| 2022/04/21 | 3,440 | 3,535 | 3,440 | 3,525 | +80 | +2.3% | 36,400 |
| 2022/04/20 | 3,535 | 3,545 | 3,445 | 3,445 | -20 | -0.6% | 53,600 |
| 2022/04/19 | 3,450 | 3,495 | 3,415 | 3,465 | +60 | +1.8% | 36,900 |
| 2022/04/18 | 3,425 | 3,425 | 3,355 | 3,405 | -55 | -1.6% | 25,900 |
| 2022/04/15 | 3,510 | 3,510 | 3,445 | 3,460 | -90 | -2.5% | 36,100 |
| 2022/04/14 | 3,520 | 3,550 | 3,490 | 3,550 | +30 | +0.9% | 29,100 |
| 2022/04/13 | 3,450 | 3,520 | 3,445 | 3,520 | +70 | +2% | 44,500 |
| 2022/04/12 | 3,480 | 3,515 | 3,450 | 3,450 | -60 | -1.7% | 44,700 |
701～
750
件表示中 / 3693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 | 457,000円 | -22.3% | -27.7% | 3.06% | 15.60倍 | 0.61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 |
| 象 印 | 135,900円 | +2.6% | -12.9% | 2.94% | 20.99倍 | 1.03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 |
| キヤノン電 | 227,800円 | +4.3% | +6.3% | 3.07% | 11.95倍 | 0.77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 |
| 芝浦メカ | 674,000円 | +18.4% | +18.0% | 4.12% | 8.50倍 | 2.18倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 芝浦電子 | 591,000円 | +4.3% | +1.8% | 2.54% | 23.89倍 | 2.55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
