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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 5,250 | 5,280 | 5,160 | 5,160 | -110 | -2.1% | 42,300 |
| 2025/07/04 | 5,280 | 5,350 | 5,230 | 5,270 | ±0 | ±0% | 62,200 |
| 2025/07/03 | 5,240 | 5,330 | 5,240 | 5,270 | +40 | +0.8% | 52,100 |
| 2025/07/02 | 5,190 | 5,290 | 5,170 | 5,230 | -60 | -1.1% | 73,000 |
| 2025/07/01 | 5,310 | 5,330 | 5,230 | 5,290 | -50 | -0.9% | 89,400 |
| 2025/06/30 | 5,290 | 5,380 | 5,260 | 5,340 | +120 | +2.3% | 127,100 |
| 2025/06/27 | 5,160 | 5,320 | 5,150 | 5,220 | +160 | +3.2% | 204,600 |
| 2025/06/26 | 5,020 | 5,180 | 4,980 | 5,060 | +30 | +0.6% | 183,700 |
| 2025/06/25 | 5,000 | 5,040 | 4,935 | 5,030 | +115 | +2.3% | 112,300 |
| 2025/06/24 | 4,885 | 4,930 | 4,865 | 4,915 | +60 | +1.2% | 49,700 |
| 2025/06/23 | 4,875 | 4,875 | 4,840 | 4,855 | -45 | -0.9% | 67,700 |
| 2025/06/20 | 4,930 | 4,980 | 4,885 | 4,900 | -35 | -0.7% | 121,700 |
| 2025/06/19 | 4,880 | 4,995 | 4,860 | 4,935 | +80 | +1.6% | 93,800 |
| 2025/06/18 | 4,865 | 4,900 | 4,840 | 4,855 | -10 | -0.2% | 87,700 |
| 2025/06/17 | 4,830 | 4,900 | 4,815 | 4,865 | +55 | +1.1% | 69,800 |
| 2025/06/16 | 4,775 | 4,815 | 4,760 | 4,810 | +35 | +0.7% | 99,000 |
| 2025/06/13 | 4,830 | 4,830 | 4,735 | 4,775 | -90 | -1.8% | 246,800 |
| 2025/06/12 | 4,865 | 4,895 | 4,855 | 4,865 | ±0 | ±0% | 106,500 |
| 2025/06/11 | 4,955 | 4,955 | 4,865 | 4,865 | -60 | -1.2% | 116,300 |
| 2025/06/10 | 4,925 | 5,040 | 4,915 | 4,925 | +80 | +1.7% | 140,700 |
| 2025/06/09 | 4,880 | 4,885 | 4,745 | 4,845 | -30 | -0.6% | 170,200 |
| 2025/06/06 | 4,855 | 4,885 | 4,850 | 4,875 | +15 | +0.3% | 85,200 |
| 2025/06/05 | 4,870 | 4,880 | 4,830 | 4,860 | -30 | -0.6% | 101,000 |
| 2025/06/04 | 4,860 | 4,930 | 4,850 | 4,890 | +55 | +1.1% | 86,400 |
| 2025/06/03 | 4,810 | 4,875 | 4,805 | 4,835 | +30 | +0.6% | 105,100 |
| 2025/06/02 | 4,840 | 4,845 | 4,770 | 4,805 | -90 | -1.8% | 118,800 |
| 2025/05/30 | 4,900 | 4,950 | 4,885 | 4,895 | -55 | -1.1% | 141,300 |
| 2025/05/29 | 4,960 | 4,970 | 4,915 | 4,950 | +35 | +0.7% | 106,000 |
| 2025/05/28 | 4,960 | 5,000 | 4,915 | 4,915 | +25 | +0.5% | 76,500 |
| 2025/05/27 | 4,870 | 4,910 | 4,865 | 4,890 | +20 | +0.4% | 60,100 |
| 2025/05/26 | 4,970 | 4,980 | 4,870 | 4,870 | -105 | -2.1% | 116,400 |
| 2025/05/23 | 4,940 | 5,020 | 4,940 | 4,975 | +55 | +1.1% | 117,900 |
| 2025/05/22 | 4,850 | 4,955 | 4,835 | 4,920 | +40 | +0.8% | 94,700 |
| 2025/05/21 | 4,885 | 4,930 | 4,835 | 4,880 | -30 | -0.6% | 135,500 |
| 2025/05/20 | 4,870 | 4,915 | 4,815 | 4,910 | +40 | +0.8% | 114,300 |
| 2025/05/19 | 4,905 | 4,905 | 4,790 | 4,870 | -80 | -1.6% | 177,600 |
| 2025/05/16 | 4,940 | 4,965 | 4,820 | 4,950 | -15 | -0.3% | 112,900 |
| 2025/05/15 | 4,910 | 4,990 | 4,855 | 4,965 | ±0 | ±0% | 166,800 |
| 2025/05/14 | 4,970 | 5,050 | 4,900 | 4,965 | +65 | +1.3% | 107,900 |
| 2025/05/13 | 4,990 | 5,030 | 4,900 | 4,900 | -25 | -0.5% | 102,000 |
| 2025/05/12 | 4,795 | 4,935 | 4,795 | 4,925 | +130 | +2.7% | 72,200 |
| 2025/05/09 | 4,700 | 4,830 | 4,700 | 4,795 | +140 | +3% | 128,300 |
| 2025/05/08 | 4,585 | 4,690 | 4,570 | 4,655 | +85 | +1.9% | 83,300 |
| 2025/05/07 | 4,600 | 4,610 | 4,555 | 4,570 | -75 | -1.6% | 65,300 |
| 2025/05/02 | 4,645 | 4,720 | 4,585 | 4,645 | +10 | +0.2% | 89,300 |
| 2025/05/01 | 4,675 | 4,675 | 4,630 | 4,635 | -10 | -0.2% | 77,900 |
| 2025/04/30 | 4,695 | 4,695 | 4,570 | 4,645 | +15 | +0.3% | 97,000 |
| 2025/04/28 | 4,705 | 4,745 | 4,605 | 4,630 | -5 | -0.1% | 115,300 |
| 2025/04/25 | 4,540 | 4,685 | 4,510 | 4,635 | +270 | +6.2% | 162,500 |
| 2025/04/24 | 4,400 | 4,410 | 4,340 | 4,365 | +85 | +2% | 142,400 |
51～
100
件表示中 / 3786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 | 648,000円 | -0.8% | +3.5% | 2.16% | 26.26倍 | 0.89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 |
| ホシデン | 236,500円 | +72.9% | +8.3% | 2.11% | 10.65倍 | 0.86倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| 山洋電 | 1,035,000円 | +9.5% | +49.3% | 2.03% | 14.42倍 | 1.08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 |
| ＰＨＣＨＤ | 101,500円 | +0.4% | -35.2% | 4.14% | 17.35倍 | 0.91倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 象 印 | 167,900円 | +3.2% | +1.3% | 3.81% | 22.21倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
