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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 3,510 | 3,565 | 3,505 | 3,510 | -45 | -1.3% | 32,500 |
| 2022/04/08 | 3,620 | 3,655 | 3,530 | 3,555 | -30 | -0.8% | 42,200 |
| 2022/04/07 | 3,620 | 3,645 | 3,570 | 3,585 | -130 | -3.5% | 55,300 |
| 2022/04/06 | 3,755 | 3,780 | 3,715 | 3,715 | -135 | -3.5% | 54,500 |
| 2022/04/05 | 3,875 | 3,875 | 3,800 | 3,850 | +55 | +1.4% | 58,200 |
| 2022/04/04 | 3,740 | 3,800 | 3,725 | 3,795 | +70 | +1.9% | 54,800 |
| 2022/04/01 | 3,755 | 3,770 | 3,690 | 3,725 | -55 | -1.5% | 58,300 |
| 2022/03/31 | 3,840 | 3,860 | 3,780 | 3,780 | -130 | -3.3% | 65,700 |
| 2022/03/30 | 3,905 | 3,910 | 3,840 | 3,910 | +55 | +1.4% | 155,500 |
| 2022/03/29 | 3,890 | 3,890 | 3,820 | 3,855 | -30 | -0.8% | 92,300 |
| 2022/03/28 | 3,880 | 3,885 | 3,825 | 3,885 | -15 | -0.4% | 59,900 |
| 2022/03/25 | 3,950 | 3,980 | 3,865 | 3,900 | -5 | -0.1% | 74,000 |
| 2022/03/24 | 3,805 | 3,905 | 3,785 | 3,905 | +10 | +0.3% | 69,400 |
| 2022/03/23 | 3,785 | 3,925 | 3,770 | 3,895 | +160 | +4.3% | 95,600 |
| 2022/03/22 | 3,815 | 3,815 | 3,720 | 3,735 | -40 | -1.1% | 87,000 |
| 2022/03/18 | 3,690 | 3,790 | 3,640 | 3,775 | +85 | +2.3% | 167,300 |
| 2022/03/17 | 3,700 | 3,740 | 3,640 | 3,690 | +130 | +3.7% | 113,800 |
| 2022/03/16 | 3,510 | 3,580 | 3,490 | 3,560 | +215 | +6.4% | 131,300 |
| 2022/03/15 | 3,345 | 3,400 | 3,325 | 3,345 | +40 | +1.2% | 73,500 |
| 2022/03/14 | 3,345 | 3,385 | 3,290 | 3,305 | +5 | +0.2% | 64,400 |
| 2022/03/11 | 3,325 | 3,355 | 3,250 | 3,300 | -110 | -3.2% | 89,900 |
| 2022/03/10 | 3,415 | 3,420 | 3,365 | 3,410 | +135 | +4.1% | 112,300 |
| 2022/03/09 | 3,310 | 3,330 | 3,260 | 3,275 | ±0 | ±0% | 101,500 |
| 2022/03/08 | 3,275 | 3,335 | 3,250 | 3,275 | -100 | -3% | 136,700 |
| 2022/03/07 | 3,450 | 3,460 | 3,345 | 3,375 | -135 | -3.8% | 83,400 |
| 2022/03/04 | 3,565 | 3,575 | 3,490 | 3,510 | -115 | -3.2% | 79,200 |
| 2022/03/03 | 3,655 | 3,685 | 3,625 | 3,625 | +40 | +1.1% | 58,300 |
| 2022/03/02 | 3,600 | 3,625 | 3,555 | 3,585 | -125 | -3.4% | 64,500 |
| 2022/03/01 | 3,700 | 3,735 | 3,660 | 3,710 | +100 | +2.8% | 62,400 |
| 2022/02/28 | 3,590 | 3,630 | 3,525 | 3,610 | +15 | +0.4% | 121,600 |
| 2022/02/25 | 3,585 | 3,615 | 3,510 | 3,595 | +55 | +1.6% | 109,000 |
| 2022/02/24 | 3,600 | 3,600 | 3,475 | 3,540 | -130 | -3.5% | 127,700 |
| 2022/02/22 | 3,705 | 3,725 | 3,645 | 3,670 | -135 | -3.5% | 72,300 |
| 2022/02/21 | 3,795 | 3,810 | 3,735 | 3,805 | -45 | -1.2% | 54,900 |
| 2022/02/18 | 3,870 | 3,890 | 3,790 | 3,850 | -90 | -2.3% | 91,900 |
| 2022/02/17 | 3,945 | 4,000 | 3,920 | 3,940 | -55 | -1.4% | 101,200 |
| 2022/02/16 | 4,030 | 4,030 | 3,940 | 3,995 | +105 | +2.7% | 85,500 |
| 2022/02/15 | 3,955 | 3,960 | 3,855 | 3,890 | -30 | -0.8% | 97,600 |
| 2022/02/14 | 4,005 | 4,005 | 3,900 | 3,920 | -210 | -5.1% | 105,700 |
| 2022/02/10 | 4,260 | 4,265 | 4,080 | 4,130 | -115 | -2.7% | 128,200 |
| 2022/02/09 | 4,115 | 4,260 | 4,115 | 4,245 | +190 | +4.7% | 95,400 |
| 2022/02/08 | 4,005 | 4,110 | 3,960 | 4,055 | -100 | -2.4% | 138,600 |
| 2022/02/07 | 4,185 | 4,240 | 4,105 | 4,155 | -5 | -0.1% | 209,500 |
| 2022/02/04 | 4,040 | 4,185 | 4,040 | 4,160 | +50 | +1.2% | 123,800 |
| 2022/02/03 | 4,250 | 4,250 | 4,070 | 4,110 | -95 | -2.3% | 97,200 |
| 2022/02/02 | 4,185 | 4,250 | 4,115 | 4,205 | +5 | +0.1% | 119,800 |
| 2022/02/01 | 4,300 | 4,365 | 4,190 | 4,200 | +65 | +1.6% | 191,200 |
| 2022/01/31 | 4,140 | 4,160 | 4,090 | 4,135 | +65 | +1.6% | 141,500 |
| 2022/01/28 | 4,075 | 4,085 | 3,975 | 4,070 | +45 | +1.1% | 106,300 |
| 2022/01/27 | 4,220 | 4,240 | 4,010 | 4,025 | -165 | -3.9% | 160,200 |
751～
800
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
