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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/06/16 | 3,180 | 3,240 | 3,155 | 3,225 | -25 | -0.8% | 140,200 |
| 2021/06/15 | 3,200 | 3,265 | 3,195 | 3,250 | +25 | +0.8% | 129,600 |
| 2021/06/14 | 3,240 | 3,265 | 3,190 | 3,225 | -55 | -1.7% | 146,600 |
| 2021/06/11 | 3,285 | 3,335 | 3,265 | 3,280 | -20 | -0.6% | 146,700 |
| 2021/06/10 | 3,325 | 3,380 | 3,265 | 3,300 | -115 | -3.4% | 205,300 |
| 2021/06/09 | 3,430 | 3,470 | 3,390 | 3,415 | -30 | -0.9% | 62,900 |
| 2021/06/08 | 3,445 | 3,485 | 3,420 | 3,445 | +10 | +0.3% | 78,000 |
951～
1000
件表示中 / 3736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 | 516,000円 | -0.8% | +3.5% | 2.71% | 21.25倍 | 0.72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 |
| 古野電 | 370,500円 | +0.4% | -11.7% | 2.97% | 13.01倍 | 1.62倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＰＨＣＨＤ | 90,100円 | +0.4% | -35.2% | 4.66% | 15.40倍 | 0.80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 |
| キヤノン電 | 246,400円 | +4.3% | +6.3% | 2.84% | 12.92倍 | 0.83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 |
| 芝浦電子 | 603,000円 | - | - | - | - | 2.46倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
市場注目の銘柄
チャート関連のコラム
