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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 5,160 | 5,160 | 4,930 | 4,940 | -320 | -6.1% | 150,400 |
| 2025/03/06 | 5,000 | 5,260 | 4,990 | 5,260 | +470 | +9.8% | 282,400 |
| 2025/03/05 | 4,780 | 4,810 | 4,720 | 4,790 | +30 | +0.6% | 150,100 |
| 2025/03/04 | 4,865 | 4,865 | 4,680 | 4,760 | -120 | -2.5% | 196,000 |
| 2025/03/03 | 4,960 | 4,960 | 4,835 | 4,880 | -10 | -0.2% | 107,600 |
| 2025/02/28 | 4,880 | 4,975 | 4,830 | 4,890 | -25 | -0.5% | 173,100 |
| 2025/02/27 | 5,000 | 5,040 | 4,910 | 4,915 | +5 | +0.1% | 127,400 |
| 2025/02/26 | 4,975 | 4,995 | 4,815 | 4,910 | -90 | -1.8% | 136,100 |
| 2025/02/25 | 5,000 | 5,110 | 4,970 | 5,000 | -20 | -0.4% | 82,200 |
| 2025/02/21 | 4,995 | 5,050 | 4,985 | 5,020 | -10 | -0.2% | 58,900 |
| 2025/02/20 | 5,090 | 5,120 | 5,000 | 5,030 | -90 | -1.8% | 69,600 |
| 2025/02/19 | 5,110 | 5,210 | 5,110 | 5,120 | +50 | +1% | 61,200 |
| 2025/02/18 | 5,240 | 5,250 | 5,070 | 5,070 | -240 | -4.5% | 96,500 |
| 2025/02/17 | 5,330 | 5,380 | 5,260 | 5,310 | -80 | -1.5% | 95,100 |
| 2025/02/14 | 5,400 | 5,490 | 5,390 | 5,390 | +50 | +0.9% | 148,600 |
| 2025/02/13 | 5,100 | 5,340 | 5,100 | 5,340 | +310 | +6.2% | 145,400 |
| 2025/02/12 | 4,875 | 5,080 | 4,860 | 5,030 | +125 | +2.5% | 286,800 |
| 2025/02/10 | 4,950 | 5,100 | 4,760 | 4,905 | -845 | -14.7% | 535,600 |
| 2025/02/07 | 5,870 | 5,880 | 5,710 | 5,750 | -110 | -1.9% | 134,400 |
| 2025/02/06 | 5,860 | 5,910 | 5,810 | 5,860 | +70 | +1.2% | 63,800 |
| 2025/02/05 | 5,700 | 5,850 | 5,690 | 5,790 | +140 | +2.5% | 101,700 |
| 2025/02/04 | 5,680 | 5,710 | 5,570 | 5,650 | ±0 | ±0% | 115,800 |
| 2025/02/03 | 5,670 | 5,760 | 5,610 | 5,650 | -210 | -3.6% | 103,500 |
| 2025/01/31 | 5,850 | 5,890 | 5,810 | 5,860 | +30 | +0.5% | 71,400 |
| 2025/01/30 | 5,870 | 5,920 | 5,810 | 5,830 | -60 | -1% | 67,200 |
| 2025/01/29 | 5,840 | 5,930 | 5,840 | 5,890 | +210 | +3.7% | 105,400 |
| 2025/01/28 | 6,050 | 6,050 | 5,680 | 5,680 | -670 | -10.6% | 208,500 |
| 2025/01/27 | 6,390 | 6,430 | 6,310 | 6,350 | +10 | +0.2% | 46,000 |
| 2025/01/24 | 6,290 | 6,390 | 6,230 | 6,340 | +50 | +0.8% | 80,200 |
| 2025/01/23 | 6,230 | 6,330 | 6,230 | 6,290 | +50 | +0.8% | 69,900 |
| 2025/01/22 | 6,300 | 6,320 | 6,230 | 6,240 | +10 | +0.2% | 58,900 |
| 2025/01/21 | 6,150 | 6,230 | 6,130 | 6,230 | +70 | +1.1% | 34,300 |
| 2025/01/20 | 6,090 | 6,260 | 6,030 | 6,160 | +80 | +1.3% | 81,000 |
| 2025/01/17 | 6,040 | 6,080 | 5,940 | 6,080 | +140 | +2.4% | 67,300 |
| 2025/01/16 | 5,950 | 6,000 | 5,880 | 5,940 | +80 | +1.4% | 68,000 |
| 2025/01/15 | 5,850 | 5,880 | 5,730 | 5,860 | +10 | +0.2% | 72,900 |
| 2025/01/14 | 6,020 | 6,030 | 5,800 | 5,850 | -270 | -4.4% | 130,600 |
| 2025/01/10 | 6,120 | 6,140 | 6,060 | 6,120 | -40 | -0.6% | 83,000 |
| 2025/01/09 | 6,230 | 6,240 | 6,110 | 6,160 | -30 | -0.5% | 73,800 |
| 2025/01/08 | 6,180 | 6,210 | 6,060 | 6,190 | -40 | -0.6% | 100,000 |
| 2025/01/07 | 6,340 | 6,380 | 6,220 | 6,230 | -80 | -1.3% | 83,000 |
| 2025/01/06 | 6,350 | 6,500 | 6,310 | 6,310 | -10 | -0.2% | 107,200 |
| 2024/12/30 | 6,490 | 6,540 | 6,310 | 6,320 | -170 | -2.6% | 57,100 |
| 2024/12/27 | 6,460 | 6,510 | 6,400 | 6,490 | +90 | +1.4% | 53,300 |
| 2024/12/26 | 6,420 | 6,420 | 6,310 | 6,400 | +60 | +0.9% | 43,800 |
| 2024/12/25 | 6,460 | 6,460 | 6,320 | 6,340 | -80 | -1.2% | 29,000 |
| 2024/12/24 | 6,470 | 6,520 | 6,350 | 6,420 | +90 | +1.4% | 72,200 |
| 2024/12/23 | 6,280 | 6,330 | 6,260 | 6,330 | +110 | +1.8% | 32,700 |
| 2024/12/20 | 6,390 | 6,410 | 6,200 | 6,220 | -170 | -2.7% | 67,700 |
| 2024/12/19 | 6,260 | 6,450 | 6,230 | 6,390 | -20 | -0.3% | 54,500 |
101～
150
件表示中 / 3754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 | 560,000円 | -0.8% | +3.5% | 2.50% | 23.08倍 | 0.78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 | 944,000円 | +9.5% | +49.3% | 2.22% | 13.14倍 | 0.99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 | 94,700円 | +0.4% | -35.2% | 4.44% | 16.19倍 | 0.85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 | 257,700円 | +4.3% | +6.3% | 2.72% | 13.51倍 | 0.86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 |
| ＥＩＺＯ | 217,700円 | +5.6% | +33.9% | 5.05% | 20.36倍 | 0.72倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
市場注目の銘柄
チャート関連のコラム
