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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 4,970 | 5,020 | 4,915 | 4,960 | -80 | -1.6% | 120,000 |
| 2021/12/16 | 5,030 | 5,060 | 4,960 | 5,040 | +140 | +2.9% | 79,500 |
| 2021/12/15 | 4,870 | 4,910 | 4,850 | 4,900 | +15 | +0.3% | 61,000 |
| 2021/12/14 | 4,950 | 4,980 | 4,875 | 4,885 | -105 | -2.1% | 55,200 |
| 2021/12/13 | 4,985 | 5,010 | 4,945 | 4,990 | +40 | +0.8% | 53,100 |
| 2021/12/10 | 5,060 | 5,060 | 4,950 | 4,950 | -140 | -2.8% | 85,600 |
| 2021/12/09 | 5,060 | 5,130 | 5,010 | 5,090 | +30 | +0.6% | 75,900 |
| 2021/12/08 | 5,020 | 5,070 | 4,950 | 5,060 | +110 | +2.2% | 118,800 |
| 2021/12/07 | 4,850 | 4,960 | 4,790 | 4,950 | +125 | +2.6% | 95,800 |
| 2021/12/06 | 4,780 | 4,835 | 4,750 | 4,825 | +40 | +0.8% | 91,600 |
| 2021/12/03 | 4,825 | 4,835 | 4,755 | 4,785 | ±0 | ±0% | 91,000 |
| 2021/12/02 | 4,760 | 4,825 | 4,745 | 4,785 | +35 | +0.7% | 96,700 |
| 2021/12/01 | 4,750 | 4,790 | 4,590 | 4,750 | -5 | -0.1% | 134,200 |
| 2021/11/30 | 4,880 | 4,920 | 4,755 | 4,755 | -55 | -1.1% | 212,900 |
| 2021/11/29 | 4,860 | 4,900 | 4,775 | 4,810 | +90 | +1.9% | 219,200 |
| 2021/11/26 | 4,745 | 4,765 | 4,705 | 4,720 | -30 | -0.6% | 84,700 |
| 2021/11/25 | 4,745 | 4,760 | 4,720 | 4,750 | +10 | +0.2% | 65,800 |
| 2021/11/24 | 4,790 | 4,795 | 4,695 | 4,740 | -115 | -2.4% | 223,200 |
| 2021/11/22 | 4,920 | 4,930 | 4,800 | 4,855 | -45 | -0.9% | 201,900 |
| 2021/11/19 | 5,100 | 5,230 | 4,830 | 4,900 | -10 | -0.2% | 797,300 |
| 2021/11/18 | 4,910 | 4,910 | 4,780 | 4,910 | +700 | +16.6% | 676,800 |
| 2021/11/17 | 4,230 | 4,250 | 4,175 | 4,210 | -15 | -0.4% | 52,100 |
| 2021/11/16 | 4,170 | 4,230 | 4,120 | 4,225 | +30 | +0.7% | 64,000 |
| 2021/11/15 | 4,300 | 4,310 | 4,175 | 4,195 | -95 | -2.2% | 77,900 |
| 2021/11/12 | 4,205 | 4,295 | 4,205 | 4,290 | +90 | +2.1% | 69,400 |
| 2021/11/11 | 4,200 | 4,295 | 4,180 | 4,200 | -70 | -1.6% | 98,200 |
| 2021/11/10 | 4,280 | 4,330 | 4,270 | 4,270 | -10 | -0.2% | 148,600 |
| 2021/11/09 | 4,300 | 4,390 | 4,255 | 4,280 | +190 | +4.6% | 322,500 |
| 2021/11/08 | 4,105 | 4,230 | 3,995 | 4,090 | +220 | +5.7% | 270,300 |
| 2021/11/05 | 3,885 | 3,945 | 3,855 | 3,870 | +5 | +0.1% | 149,600 |
| 2021/11/04 | 3,840 | 3,895 | 3,830 | 3,865 | +120 | +3.2% | 136,400 |
| 2021/11/02 | 3,760 | 3,815 | 3,740 | 3,745 | +15 | +0.4% | 81,400 |
| 2021/11/01 | 3,700 | 3,740 | 3,685 | 3,730 | +140 | +3.9% | 111,700 |
| 2021/10/29 | 3,595 | 3,625 | 3,565 | 3,590 | +65 | +1.8% | 73,000 |
| 2021/10/28 | 3,470 | 3,525 | 3,430 | 3,525 | +45 | +1.3% | 172,100 |
| 2021/10/27 | 3,525 | 3,525 | 3,440 | 3,480 | -30 | -0.9% | 38,400 |
| 2021/10/26 | 3,550 | 3,590 | 3,510 | 3,510 | +15 | +0.4% | 82,100 |
| 2021/10/25 | 3,460 | 3,505 | 3,445 | 3,495 | ±0 | ±0% | 38,800 |
| 2021/10/22 | 3,425 | 3,545 | 3,415 | 3,495 | +85 | +2.5% | 77,300 |
| 2021/10/21 | 3,480 | 3,485 | 3,400 | 3,410 | -90 | -2.6% | 71,400 |
| 2021/10/20 | 3,505 | 3,555 | 3,495 | 3,500 | -35 | -1% | 40,900 |
| 2021/10/19 | 3,490 | 3,570 | 3,490 | 3,535 | +30 | +0.9% | 52,200 |
| 2021/10/18 | 3,535 | 3,535 | 3,480 | 3,505 | -35 | -1% | 57,800 |
| 2021/10/15 | 3,475 | 3,555 | 3,455 | 3,540 | +115 | +3.4% | 80,900 |
| 2021/10/14 | 3,375 | 3,440 | 3,360 | 3,425 | +110 | +3.3% | 71,100 |
| 2021/10/13 | 3,365 | 3,395 | 3,310 | 3,315 | -75 | -2.2% | 61,400 |
| 2021/10/12 | 3,450 | 3,480 | 3,390 | 3,390 | -70 | -2% | 71,600 |
| 2021/10/11 | 3,375 | 3,505 | 3,345 | 3,460 | +180 | +5.5% | 142,400 |
| 2021/10/08 | 3,240 | 3,285 | 3,215 | 3,280 | +85 | +2.7% | 72,100 |
| 2021/10/07 | 3,155 | 3,235 | 3,125 | 3,195 | +100 | +3.2% | 78,300 |
901～
950
件表示中 / 3768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 | 567,000円 | -0.8% | +3.5% | 2.47% | 23.26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 | 994,000円 | +9.5% | +49.3% | 2.11% | 13.84倍 | 1.04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 | 173,000円 | +3.2% | +1.3% | 3.70% | 22.88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 | 510,000円 | +5.6% | +6.1% | 1.96% | 24.63倍 | 2.74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 | 260,600円 | +4.3% | +6.3% | 2.69% | 13.67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
