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 |
|---|---|---|---|---|---|---|---|
| 2025/11/25 | 7,660 | 7,780 | 7,550 | 7,680 | +170 | +2.3% | 131,100 |
| 2025/11/21 | 7,300 | 7,570 | 7,250 | 7,510 | -110 | -1.4% | 165,300 |
| 2025/11/20 | 7,600 | 7,680 | 7,380 | 7,620 | +130 | +1.7% | 210,600 |
| 2025/11/19 | 7,670 | 7,680 | 7,450 | 7,490 | -180 | -2.3% | 235,000 |
| 2025/11/18 | 7,970 | 8,000 | 7,620 | 7,670 | -350 | -4.4% | 200,200 |
| 2025/11/17 | 8,400 | 8,420 | 7,930 | 8,020 | -370 | -4.4% | 200,700 |
| 2025/11/14 | 8,450 | 8,610 | 8,290 | 8,390 | -230 | -2.7% | 250,000 |
| 2025/11/13 | 8,750 | 8,760 | 8,540 | 8,620 | -190 | -2.2% | 275,400 |
| 2025/11/12 | 8,730 | 8,840 | 8,550 | 8,810 | +200 | +2.3% | 340,900 |
| 2025/11/11 | 8,410 | 8,620 | 8,220 | 8,610 | +150 | +1.8% | 243,800 |
| 2025/11/10 | 8,850 | 8,870 | 8,240 | 8,460 | +360 | +4.4% | 341,500 |
| 2025/11/07 | 8,400 | 8,500 | 8,020 | 8,100 | +80 | +1% | 243,700 |
| 2025/11/06 | 8,190 | 8,300 | 8,010 | 8,020 | -60 | -0.7% | 127,700 |
| 2025/11/05 | 8,150 | 8,310 | 7,900 | 8,080 | -90 | -1.1% | 170,800 |
| 2025/11/04 | 8,070 | 8,340 | 8,070 | 8,170 | +60 | +0.7% | 120,300 |
| 2025/10/31 | 8,030 | 8,140 | 8,010 | 8,110 | +90 | +1.1% | 69,400 |
| 2025/10/30 | 7,770 | 8,040 | 7,750 | 8,020 | +270 | +3.5% | 200,200 |
| 2025/10/29 | 7,660 | 7,800 | 7,620 | 7,750 | +100 | +1.3% | 97,300 |
| 2025/10/28 | 7,650 | 7,660 | 7,580 | 7,650 | -80 | -1% | 80,700 |
| 2025/10/27 | 7,710 | 7,790 | 7,650 | 7,730 | +10 | +0.1% | 127,800 |
| 2025/10/24 | 7,690 | 7,750 | 7,630 | 7,720 | +30 | +0.4% | 72,100 |
| 2025/10/23 | 7,700 | 7,770 | 7,630 | 7,690 | -120 | -1.5% | 133,500 |
| 2025/10/22 | 7,950 | 7,970 | 7,740 | 7,810 | -170 | -2.1% | 92,900 |
| 2025/10/21 | 8,020 | 8,110 | 7,950 | 7,980 | +60 | +0.8% | 119,900 |
| 2025/10/20 | 7,910 | 7,960 | 7,760 | 7,920 | +130 | +1.7% | 73,200 |
| 2025/10/17 | 7,700 | 7,970 | 7,640 | 7,790 | +50 | +0.6% | 136,000 |
| 2025/10/16 | 7,820 | 7,850 | 7,630 | 7,740 | -50 | -0.6% | 95,600 |
| 2025/10/15 | 7,860 | 7,920 | 7,780 | 7,790 | -70 | -0.9% | 97,200 |
| 2025/10/14 | 7,860 | 7,990 | 7,810 | 7,860 | -30 | -0.4% | 133,600 |
| 2025/10/10 | 8,100 | 8,100 | 7,820 | 7,890 | -360 | -4.4% | 146,900 |
| 2025/10/09 | 8,240 | 8,370 | 8,130 | 8,250 | +150 | +1.9% | 115,500 |
| 2025/10/08 | 8,100 | 8,200 | 8,060 | 8,100 | -140 | -1.7% | 99,700 |
| 2025/10/07 | 8,220 | 8,430 | 8,200 | 8,240 | +40 | +0.5% | 202,800 |
| 2025/10/06 | 8,230 | 8,260 | 7,990 | 8,200 | -110 | -1.3% | 263,000 |
| 2025/10/03 | 8,680 | 8,760 | 8,150 | 8,310 | -460 | -5.2% | 419,400 |
| 2025/10/02 | 7,880 | 8,790 | 7,860 | 8,770 | +1,190 | +15.7% | 923,200 |
| 2025/10/01 | 7,430 | 7,630 | 7,160 | 7,580 | +150 | +2% | 312,900 |
| 2025/09/30 | 7,390 | 7,490 | 7,320 | 7,430 | +70 | +1% | 133,100 |
| 2025/09/29 | 7,230 | 7,390 | 7,220 | 7,360 | +120 | +1.7% | 106,500 |
| 2025/09/26 | 7,200 | 7,260 | 7,150 | 7,240 | +70 | +1% | 124,700 |
| 2025/09/25 | 7,050 | 7,180 | 7,010 | 7,170 | +90 | +1.3% | 128,200 |
| 2025/09/24 | 6,930 | 7,130 | 6,930 | 7,080 | +150 | +2.2% | 132,600 |
| 2025/09/22 | 6,680 | 7,030 | 6,680 | 6,930 | +250 | +3.7% | 132,000 |
| 2025/09/19 | 6,630 | 6,770 | 6,590 | 6,680 | +200 | +3.1% | 150,900 |
| 2025/09/18 | 6,430 | 6,550 | 6,390 | 6,480 | +60 | +0.9% | 77,300 |
| 2025/09/17 | 6,350 | 6,470 | 6,350 | 6,420 | +70 | +1.1% | 96,300 |
| 2025/09/16 | 6,190 | 6,380 | 6,190 | 6,350 | +180 | +2.9% | 74,400 |
| 2025/09/12 | 6,230 | 6,250 | 6,170 | 6,170 | -20 | -0.3% | 56,900 |
| 2025/09/11 | 6,160 | 6,200 | 6,140 | 6,190 | +30 | +0.5% | 37,200 |
| 2025/09/10 | 6,150 | 6,210 | 6,150 | 6,160 | +20 | +0.3% | 54,500 |
101～
150
件表示中 / 3930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 | 980,000円 | -10.2% | -80.8% | 2.55% | 14.29倍 | 0.87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 |
| ＪＶＣＫＷ | 120,150円 | -2.8% | -10.6% | 1.50% | 10.96倍 | 1.29倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| サンケン電 | 909,700円 | -35.2% | - | 0.00% | - | 1.48倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分へ |
| 航空電 | 243,300円 | +1.5% | -39.3% | 2.47% | 27.34倍 | 1.20倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 日東工 | 422,500円 | +5.0% | +10.2% | 3.12% | 16.03倍 | 1.40倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
市場注目の銘柄
チャート関連のコラム
