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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 3,105 | 3,155 | 3,050 | 3,135 | -40 | -1.3% | 105,400 |
| 2021/10/04 | 3,305 | 3,310 | 3,160 | 3,175 | -100 | -3.1% | 110,100 |
| 2021/10/01 | 3,370 | 3,370 | 3,255 | 3,275 | -95 | -2.8% | 78,400 |
| 2021/09/30 | 3,415 | 3,450 | 3,365 | 3,370 | -80 | -2.3% | 74,200 |
| 2021/09/29 | 3,500 | 3,505 | 3,390 | 3,450 | -60 | -1.7% | 122,200 |
| 2021/09/28 | 3,540 | 3,540 | 3,460 | 3,510 | -25 | -0.7% | 69,000 |
| 2021/09/27 | 3,590 | 3,610 | 3,525 | 3,535 | -50 | -1.4% | 63,400 |
| 2021/09/24 | 3,600 | 3,620 | 3,555 | 3,585 | +75 | +2.1% | 115,700 |
| 2021/09/22 | 3,460 | 3,520 | 3,435 | 3,510 | +45 | +1.3% | 119,400 |
| 2021/09/21 | 3,510 | 3,545 | 3,465 | 3,465 | -185 | -5.1% | 83,700 |
| 2021/09/17 | 3,525 | 3,655 | 3,525 | 3,650 | +55 | +1.5% | 169,700 |
| 2021/09/16 | 3,655 | 3,655 | 3,555 | 3,595 | -25 | -0.7% | 91,600 |
| 2021/09/15 | 3,625 | 3,630 | 3,585 | 3,620 | -75 | -2% | 90,000 |
| 2021/09/14 | 3,690 | 3,740 | 3,675 | 3,695 | +40 | +1.1% | 130,100 |
| 2021/09/13 | 3,490 | 3,670 | 3,490 | 3,655 | +175 | +5% | 192,300 |
| 2021/09/10 | 3,375 | 3,480 | 3,375 | 3,480 | +115 | +3.4% | 111,400 |
| 2021/09/09 | 3,365 | 3,400 | 3,325 | 3,365 | -55 | -1.6% | 78,300 |
| 2021/09/08 | 3,430 | 3,435 | 3,390 | 3,420 | +45 | +1.3% | 52,500 |
| 2021/09/07 | 3,450 | 3,465 | 3,335 | 3,375 | -45 | -1.3% | 84,700 |
| 2021/09/06 | 3,420 | 3,450 | 3,385 | 3,420 | ±0 | ±0% | 83,100 |
| 2021/09/03 | 3,310 | 3,425 | 3,305 | 3,420 | +40 | +1.2% | 98,600 |
| 2021/09/02 | 3,390 | 3,430 | 3,370 | 3,380 | -10 | -0.3% | 60,700 |
| 2021/09/01 | 3,335 | 3,400 | 3,335 | 3,390 | +25 | +0.7% | 76,400 |
| 2021/08/31 | 3,295 | 3,390 | 3,290 | 3,365 | +70 | +2.1% | 117,600 |
| 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 |
951～
1000
件表示中 / 3767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 | 564,000円 | -0.8% | +3.5% | 2.48% | 23.13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 | 1,012,000円 | +9.5% | +49.3% | 2.08% | 14.09倍 | 1.06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 | 173,300円 | +3.2% | +1.3% | 3.69% | 22.92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 | 518,000円 | +5.6% | +6.1% | 1.93% | 25.01倍 | 2.79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 | 258,200円 | +4.3% | +6.3% | 2.71% | 13.54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
