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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 3,005 | 3,050 | 2,983 | 3,000 | -50 | -1.6% | 125,400 |
| 2018/06/20 | 2,917 | 3,075 | 2,909 | 3,050 | +150 | +5.2% | 216,800 |
| 2018/06/19 | 2,819 | 2,909 | 2,813 | 2,900 | +67 | +2.4% | 126,800 |
| 2018/06/18 | 2,977 | 3,005 | 2,802 | 2,833 | -144 | -4.8% | 261,600 |
| 2018/06/15 | 2,974 | 3,025 | 2,936 | 2,977 | -23 | -0.8% | 1,285,500 |
| 2018/06/14 | 2,996 | 3,055 | 2,967 | 3,000 | -15 | -0.5% | 521,500 |
| 2018/06/13 | 3,195 | 3,215 | 3,000 | 3,015 | -195 | -6.1% | 379,500 |
| 2018/06/12 | 3,155 | 3,250 | 3,140 | 3,210 | +70 | +2.2% | 325,500 |
| 2018/06/11 | 3,090 | 3,150 | 3,070 | 3,140 | +45 | +1.5% | 134,200 |
| 2018/06/08 | 3,020 | 3,105 | 3,010 | 3,095 | +45 | +1.5% | 168,800 |
| 2018/06/07 | 3,040 | 3,060 | 2,941 | 3,050 | -20 | -0.7% | 418,200 |
| 2018/06/06 | 3,295 | 3,310 | 3,065 | 3,070 | -225 | -6.8% | 415,400 |
| 2018/06/05 | 3,320 | 3,405 | 3,260 | 3,295 | +15 | +0.5% | 301,200 |
| 2018/06/04 | 3,280 | 3,325 | 3,245 | 3,280 | +40 | +1.2% | 212,900 |
| 2018/06/01 | 3,195 | 3,270 | 3,175 | 3,240 | +70 | +2.2% | 236,000 |
| 2018/05/31 | 3,200 | 3,240 | 3,135 | 3,170 | -60 | -1.9% | 209,800 |
| 2018/05/30 | 3,010 | 3,245 | 2,970 | 3,230 | +180 | +5.9% | 518,500 |
| 2018/05/29 | 3,135 | 3,145 | 3,035 | 3,050 | -105 | -3.3% | 197,100 |
| 2018/05/28 | 3,160 | 3,180 | 3,135 | 3,155 | -10 | -0.3% | 73,200 |
| 2018/05/25 | 3,140 | 3,205 | 3,130 | 3,165 | +10 | +0.3% | 99,300 |
| 2018/05/24 | 3,140 | 3,195 | 3,120 | 3,155 | +15 | +0.5% | 150,000 |
| 2018/05/23 | 3,150 | 3,190 | 3,110 | 3,140 | +10 | +0.3% | 204,500 |
| 2018/05/22 | 3,255 | 3,260 | 3,120 | 3,130 | -165 | -5% | 459,500 |
| 2018/05/21 | 3,340 | 3,340 | 3,290 | 3,295 | -90 | -2.7% | 223,700 |
| 2018/05/18 | 3,310 | 3,440 | 3,310 | 3,385 | +60 | +1.8% | 273,500 |
| 2018/05/17 | 3,350 | 3,370 | 3,300 | 3,325 | +20 | +0.6% | 185,200 |
| 2018/05/16 | 3,325 | 3,325 | 3,285 | 3,305 | -35 | -1% | 186,900 |
| 2018/05/15 | 3,350 | 3,380 | 3,140 | 3,340 | -150 | -4.3% | 626,600 |
| 2018/05/14 | 3,525 | 3,530 | 3,400 | 3,490 | -100 | -2.8% | 335,900 |
| 2018/05/11 | 3,280 | 3,715 | 3,230 | 3,590 | +35 | +1% | 885,700 |
| 2018/05/10 | 3,630 | 3,700 | 3,555 | 3,555 | -25 | -0.7% | 274,900 |
| 2018/05/09 | 3,680 | 3,720 | 3,575 | 3,580 | -120 | -3.2% | 213,800 |
| 2018/05/08 | 3,650 | 3,725 | 3,630 | 3,700 | +80 | +2.2% | 210,700 |
| 2018/05/07 | 3,670 | 3,735 | 3,610 | 3,620 | -10 | -0.3% | 149,500 |
| 2018/05/02 | 3,615 | 3,655 | 3,610 | 3,630 | +50 | +1.4% | 159,100 |
| 2018/05/01 | 3,535 | 3,595 | 3,525 | 3,580 | +45 | +1.3% | 83,400 |
| 2018/04/27 | 3,600 | 3,650 | 3,510 | 3,535 | -45 | -1.3% | 177,900 |
| 2018/04/26 | 3,540 | 3,635 | 3,540 | 3,580 | +15 | +0.4% | 238,100 |
| 2018/04/25 | 3,560 | 3,580 | 3,490 | 3,565 | -10 | -0.3% | 203,900 |
| 2018/04/24 | 3,585 | 3,600 | 3,555 | 3,575 | -15 | -0.4% | 131,600 |
| 2018/04/23 | 3,590 | 3,615 | 3,525 | 3,590 | ±0 | ±0% | 135,900 |
| 2018/04/20 | 3,560 | 3,605 | 3,515 | 3,590 | ±0 | ±0% | 110,100 |
| 2018/04/19 | 3,560 | 3,615 | 3,525 | 3,590 | +50 | +1.4% | 105,800 |
| 2018/04/18 | 3,525 | 3,570 | 3,480 | 3,540 | +35 | +1% | 108,300 |
| 2018/04/17 | 3,585 | 3,620 | 3,490 | 3,505 | -75 | -2.1% | 151,000 |
| 2018/04/16 | 3,530 | 3,585 | 3,500 | 3,580 | +75 | +2.1% | 154,500 |
| 2018/04/13 | 3,425 | 3,520 | 3,415 | 3,505 | +110 | +3.2% | 125,600 |
| 2018/04/12 | 3,440 | 3,445 | 3,375 | 3,395 | -50 | -1.5% | 98,700 |
| 2018/04/11 | 3,430 | 3,510 | 3,420 | 3,445 | +35 | +1% | 173,100 |
| 2018/04/10 | 3,410 | 3,425 | 3,335 | 3,410 | ±0 | ±0% | 181,200 |
1751～
1800
件表示中 / 3768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 | 567,000円 | -0.8% | +3.5% | 2.47% | 23.26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 | 994,000円 | +9.5% | +49.3% | 2.11% | 13.84倍 | 1.04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 | 173,000円 | +3.2% | +1.3% | 3.70% | 22.88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 | 510,000円 | +5.6% | +6.1% | 1.96% | 24.63倍 | 2.74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 | 260,600円 | +4.3% | +6.3% | 2.69% | 13.67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
