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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 3,295 | 3,310 | 3,260 | 3,295 | +70 | +2.2% | 124,200 |
| 2021/08/27 | 3,140 | 3,225 | 3,140 | 3,225 | +85 | +2.7% | 101,000 |
| 2021/08/26 | 3,110 | 3,155 | 3,110 | 3,140 | -5 | -0.2% | 69,500 |
| 2021/08/25 | 3,150 | 3,160 | 3,120 | 3,145 | +25 | +0.8% | 57,400 |
| 2021/08/24 | 3,070 | 3,145 | 3,065 | 3,120 | +35 | +1.1% | 100,200 |
| 2021/08/23 | 2,968 | 3,085 | 2,968 | 3,085 | +120 | +4% | 129,600 |
| 2021/08/20 | 3,015 | 3,040 | 2,952 | 2,965 | -65 | -2.1% | 193,000 |
| 2021/08/19 | 3,115 | 3,115 | 3,020 | 3,030 | -120 | -3.8% | 129,200 |
| 2021/08/18 | 3,045 | 3,150 | 3,035 | 3,150 | +105 | +3.4% | 121,600 |
| 2021/08/17 | 3,120 | 3,140 | 3,035 | 3,045 | -75 | -2.4% | 139,500 |
| 2021/08/16 | 3,145 | 3,170 | 3,085 | 3,120 | -25 | -0.8% | 100,600 |
| 2021/08/13 | 3,135 | 3,145 | 3,100 | 3,145 | +30 | +1% | 86,200 |
| 2021/08/12 | 3,165 | 3,175 | 3,065 | 3,115 | -70 | -2.2% | 165,000 |
| 2021/08/11 | 3,215 | 3,215 | 3,135 | 3,185 | -60 | -1.8% | 197,800 |
| 2021/08/10 | 3,405 | 3,565 | 3,215 | 3,245 | -160 | -4.7% | 396,100 |
| 2021/08/06 | 3,375 | 3,540 | 3,355 | 3,405 | +65 | +1.9% | 276,300 |
| 2021/08/05 | 3,235 | 3,350 | 3,235 | 3,340 | +85 | +2.6% | 103,400 |
| 2021/08/04 | 3,220 | 3,260 | 3,205 | 3,255 | +35 | +1.1% | 56,400 |
| 2021/08/03 | 3,270 | 3,320 | 3,205 | 3,220 | -30 | -0.9% | 100,400 |
| 2021/08/02 | 3,215 | 3,250 | 3,160 | 3,250 | +20 | +0.6% | 86,100 |
| 2021/07/30 | 3,280 | 3,295 | 3,200 | 3,230 | -65 | -2% | 82,400 |
| 2021/07/29 | 3,250 | 3,295 | 3,215 | 3,295 | +65 | +2% | 64,000 |
| 2021/07/28 | 3,270 | 3,300 | 3,210 | 3,230 | -75 | -2.3% | 77,800 |
| 2021/07/27 | 3,300 | 3,330 | 3,280 | 3,305 | +10 | +0.3% | 68,700 |
| 2021/07/26 | 3,270 | 3,305 | 3,240 | 3,295 | +90 | +2.8% | 105,100 |
| 2021/07/21 | 3,210 | 3,240 | 3,175 | 3,205 | +40 | +1.3% | 117,100 |
| 2021/07/20 | 3,270 | 3,275 | 3,165 | 3,165 | -110 | -3.4% | 123,300 |
| 2021/07/19 | 3,335 | 3,355 | 3,255 | 3,275 | -100 | -3% | 76,900 |
| 2021/07/16 | 3,345 | 3,395 | 3,315 | 3,375 | +30 | +0.9% | 116,500 |
| 2021/07/15 | 3,370 | 3,380 | 3,330 | 3,345 | -5 | -0.1% | 64,400 |
| 2021/07/14 | 3,360 | 3,395 | 3,335 | 3,350 | -5 | -0.1% | 81,600 |
| 2021/07/13 | 3,360 | 3,395 | 3,325 | 3,355 | +30 | +0.9% | 83,100 |
| 2021/07/12 | 3,295 | 3,340 | 3,290 | 3,325 | +65 | +2% | 78,400 |
| 2021/07/09 | 3,210 | 3,265 | 3,130 | 3,260 | ±0 | ±0% | 112,600 |
| 2021/07/08 | 3,320 | 3,335 | 3,250 | 3,260 | -60 | -1.8% | 71,700 |
| 2021/07/07 | 3,335 | 3,380 | 3,280 | 3,320 | -15 | -0.4% | 83,600 |
| 2021/07/06 | 3,370 | 3,410 | 3,285 | 3,335 | -20 | -0.6% | 102,700 |
| 2021/07/05 | 3,295 | 3,365 | 3,295 | 3,355 | +65 | +2% | 105,900 |
| 2021/07/02 | 3,245 | 3,310 | 3,230 | 3,290 | +45 | +1.4% | 113,400 |
| 2021/07/01 | 3,195 | 3,245 | 3,185 | 3,245 | +60 | +1.9% | 112,900 |
| 2021/06/30 | 3,200 | 3,215 | 3,160 | 3,185 | +15 | +0.5% | 49,600 |
| 2021/06/29 | 3,250 | 3,260 | 3,160 | 3,170 | -80 | -2.5% | 71,100 |
| 2021/06/28 | 3,295 | 3,295 | 3,245 | 3,250 | -55 | -1.7% | 54,500 |
| 2021/06/25 | 3,360 | 3,360 | 3,290 | 3,305 | +5 | +0.2% | 53,100 |
| 2021/06/24 | 3,330 | 3,370 | 3,295 | 3,300 | -60 | -1.8% | 44,300 |
| 2021/06/23 | 3,395 | 3,415 | 3,345 | 3,360 | -40 | -1.2% | 68,900 |
| 2021/06/22 | 3,350 | 3,400 | 3,330 | 3,400 | +120 | +3.7% | 99,800 |
| 2021/06/21 | 3,270 | 3,290 | 3,250 | 3,280 | -75 | -2.2% | 82,200 |
| 2021/06/18 | 3,360 | 3,405 | 3,350 | 3,355 | +45 | +1.4% | 125,300 |
| 2021/06/17 | 3,230 | 3,315 | 3,215 | 3,310 | +85 | +2.6% | 131,500 |
901～
950
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 | 461,000円 | -22.3% | -27.7% | 3.04% | 15.74倍 | 0.62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 | 136,000円 | +2.6% | -12.9% | 2.94% | 21.01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 | 233,500円 | +4.3% | +6.3% | 3.00% | 12.25倍 | 0.79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 | 703,000円 | +18.4% | +18.0% | 3.95% | 8.87倍 | 2.27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 | 586,000円 | +4.3% | +1.8% | 2.56% | 23.69倍 | 2.53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
