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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 3,670 | 3,705 | 3,615 | 3,655 | +55 | +1.5% | 89,800 |
| 2021/04/01 | 3,600 | 3,690 | 3,585 | 3,600 | +70 | +2% | 104,900 |
| 2021/03/31 | 3,605 | 3,605 | 3,525 | 3,530 | -100 | -2.8% | 97,300 |
| 2021/03/30 | 3,590 | 3,655 | 3,530 | 3,630 | -20 | -0.5% | 128,400 |
| 2021/03/29 | 3,615 | 3,785 | 3,595 | 3,650 | +35 | +1% | 252,900 |
| 2021/03/26 | 3,545 | 3,615 | 3,505 | 3,615 | +170 | +4.9% | 182,200 |
| 2021/03/25 | 3,430 | 3,480 | 3,420 | 3,445 | +20 | +0.6% | 100,800 |
| 2021/03/24 | 3,385 | 3,470 | 3,360 | 3,425 | -5 | -0.1% | 90,500 |
| 2021/03/23 | 3,495 | 3,575 | 3,430 | 3,430 | -20 | -0.6% | 143,700 |
| 2021/03/22 | 3,450 | 3,470 | 3,405 | 3,450 | +10 | +0.3% | 74,900 |
| 2021/03/19 | 3,380 | 3,440 | 3,345 | 3,440 | +10 | +0.3% | 92,200 |
| 2021/03/18 | 3,400 | 3,440 | 3,375 | 3,430 | +70 | +2.1% | 128,900 |
| 2021/03/17 | 3,405 | 3,415 | 3,340 | 3,360 | -15 | -0.4% | 96,800 |
| 2021/03/16 | 3,285 | 3,400 | 3,280 | 3,375 | +90 | +2.7% | 110,100 |
| 2021/03/15 | 3,300 | 3,300 | 3,200 | 3,285 | -35 | -1.1% | 104,300 |
| 2021/03/12 | 3,265 | 3,345 | 3,205 | 3,320 | +95 | +2.9% | 160,500 |
| 2021/03/11 | 3,180 | 3,230 | 3,170 | 3,225 | +40 | +1.3% | 101,000 |
| 2021/03/10 | 3,300 | 3,330 | 3,185 | 3,185 | -20 | -0.6% | 157,700 |
| 2021/03/09 | 3,235 | 3,235 | 3,125 | 3,205 | -20 | -0.6% | 174,800 |
| 2021/03/08 | 3,365 | 3,380 | 3,225 | 3,225 | -115 | -3.4% | 138,400 |
| 2021/03/05 | 3,335 | 3,340 | 3,200 | 3,340 | -55 | -1.6% | 211,700 |
| 2021/03/04 | 3,485 | 3,535 | 3,370 | 3,395 | -160 | -4.5% | 166,100 |
| 2021/03/03 | 3,600 | 3,655 | 3,515 | 3,555 | -40 | -1.1% | 164,800 |
| 2021/03/02 | 3,605 | 3,660 | 3,555 | 3,595 | -35 | -1% | 240,900 |
| 2021/03/01 | 3,500 | 3,735 | 3,500 | 3,630 | +215 | +6.3% | 582,300 |
| 2021/02/26 | 3,415 | 3,630 | 3,300 | 3,415 | +70 | +2.1% | 842,900 |
| 2021/02/25 | 3,380 | 3,385 | 3,240 | 3,345 | +35 | +1.1% | 121,600 |
| 2021/02/24 | 3,235 | 3,370 | 3,230 | 3,310 | -135 | -3.9% | 260,900 |
| 2021/02/22 | 3,325 | 3,485 | 3,320 | 3,445 | +120 | +3.6% | 287,300 |
| 2021/02/19 | 3,160 | 3,330 | 3,145 | 3,325 | +125 | +3.9% | 222,800 |
| 2021/02/18 | 3,155 | 3,260 | 3,080 | 3,200 | -15 | -0.5% | 282,900 |
| 2021/02/17 | 3,010 | 3,215 | 3,005 | 3,215 | +255 | +8.6% | 449,500 |
| 2021/02/16 | 3,010 | 3,015 | 2,958 | 2,960 | -38 | -1.3% | 109,800 |
| 2021/02/15 | 3,005 | 3,010 | 2,952 | 2,998 | +5 | +0.2% | 141,100 |
| 2021/02/12 | 2,978 | 3,020 | 2,950 | 2,993 | +56 | +1.9% | 206,200 |
| 2021/02/10 | 2,951 | 2,997 | 2,937 | 2,937 | -20 | -0.7% | 152,400 |
| 2021/02/09 | 2,988 | 3,015 | 2,940 | 2,957 | -1 | ±0% | 195,500 |
| 2021/02/08 | 2,911 | 2,965 | 2,892 | 2,958 | +69 | +2.4% | 333,600 |
| 2021/02/05 | 3,000 | 3,010 | 2,846 | 2,889 | -131 | -4.3% | 688,600 |
| 2021/02/04 | 3,220 | 3,220 | 3,010 | 3,020 | -340 | -10.1% | 743,500 |
| 2021/02/03 | 3,350 | 3,360 | 3,260 | 3,360 | +40 | +1.2% | 199,000 |
| 2021/02/02 | 3,340 | 3,350 | 3,270 | 3,320 | +65 | +2% | 145,300 |
| 2021/02/01 | 3,100 | 3,280 | 3,070 | 3,255 | +155 | +5% | 195,400 |
| 2021/01/29 | 3,155 | 3,190 | 3,075 | 3,100 | -5 | -0.2% | 205,700 |
| 2021/01/28 | 3,070 | 3,155 | 3,060 | 3,105 | +30 | +1% | 286,400 |
| 2021/01/27 | 3,150 | 3,155 | 3,065 | 3,075 | -85 | -2.7% | 90,200 |
| 2021/01/26 | 3,190 | 3,215 | 3,155 | 3,160 | -40 | -1.3% | 63,800 |
| 2021/01/25 | 3,170 | 3,205 | 3,160 | 3,200 | +45 | +1.4% | 74,500 |
| 2021/01/22 | 3,195 | 3,195 | 3,100 | 3,155 | -50 | -1.6% | 111,900 |
| 2021/01/21 | 3,245 | 3,275 | 3,195 | 3,205 | -40 | -1.2% | 78,600 |
1001～
1050
件表示中 / 3694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 | 482,000円 | -22.3% | -27.7% | 2.90% | 16.45倍 | 0.64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 |
| キヤノン電 | 247,000円 | +4.3% | +6.3% | 2.83% | 12.95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 |
| 象 印 | 138,600円 | +2.6% | -12.9% | 2.89% | 21.41倍 | 1.05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 |
| 芝浦電子 | 613,000円 | +4.3% | +1.8% | 2.45% | 24.78倍 | 2.65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 |
| ＯＫＩ | 122,400円 | +7.4% | -20.7% | 2.45% | 11.17倍 | 0.76倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
市場注目の銘柄
チャート関連のコラム
