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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,425 | 3,435 | 3,330 | 3,410 | -65 | -1.9% | 267,400 |
| 2018/04/06 | 3,545 | 3,590 | 3,435 | 3,475 | -90 | -2.5% | 342,700 |
| 2018/04/05 | 3,645 | 3,695 | 3,530 | 3,565 | -70 | -1.9% | 260,700 |
| 2018/04/04 | 3,735 | 3,770 | 3,620 | 3,635 | -45 | -1.2% | 203,200 |
| 2018/04/03 | 3,690 | 3,720 | 3,645 | 3,680 | -105 | -2.8% | 187,000 |
| 2018/04/02 | 3,810 | 3,850 | 3,780 | 3,785 | -45 | -1.2% | 132,900 |
| 2018/03/30 | 3,735 | 3,855 | 3,725 | 3,830 | +160 | +4.4% | 349,400 |
| 2018/03/29 | 3,630 | 3,685 | 3,600 | 3,670 | +85 | +2.4% | 209,500 |
| 2018/03/28 | 3,485 | 3,585 | 3,465 | 3,585 | +20 | +0.6% | 144,000 |
| 2018/03/27 | 3,600 | 3,615 | 3,545 | 3,565 | +25 | +0.7% | 256,200 |
| 2018/03/26 | 3,470 | 3,550 | 3,425 | 3,540 | -40 | -1.1% | 249,700 |
| 2018/03/23 | 3,740 | 3,795 | 3,545 | 3,580 | -325 | -8.3% | 492,300 |
| 2018/03/22 | 3,775 | 4,125 | 3,775 | 3,905 | +200 | +5.4% | 527,700 |
| 2018/03/20 | 3,615 | 3,715 | 3,605 | 3,705 | +20 | +0.5% | 112,400 |
| 2018/03/19 | 3,720 | 3,720 | 3,630 | 3,685 | -75 | -2% | 119,200 |
| 2018/03/16 | 3,795 | 3,805 | 3,750 | 3,760 | -35 | -0.9% | 90,700 |
| 2018/03/15 | 3,725 | 3,805 | 3,720 | 3,795 | +40 | +1.1% | 88,100 |
| 2018/03/14 | 3,750 | 3,775 | 3,705 | 3,755 | -50 | -1.3% | 115,600 |
| 2018/03/13 | 3,825 | 3,830 | 3,740 | 3,805 | ±0 | ±0% | 98,200 |
| 2018/03/12 | 3,785 | 3,860 | 3,755 | 3,805 | +90 | +2.4% | 166,900 |
| 2018/03/09 | 3,780 | 3,790 | 3,655 | 3,715 | -60 | -1.6% | 204,400 |
| 2018/03/08 | 3,745 | 3,845 | 3,725 | 3,775 | +50 | +1.3% | 303,400 |
| 2018/03/07 | 3,650 | 3,755 | 3,635 | 3,725 | +25 | +0.7% | 252,700 |
| 2018/03/06 | 3,490 | 3,730 | 3,490 | 3,700 | +260 | +7.6% | 334,200 |
| 2018/03/05 | 3,630 | 3,655 | 3,415 | 3,440 | -145 | -4% | 252,000 |
| 2018/03/02 | 3,530 | 3,605 | 3,510 | 3,585 | -25 | -0.7% | 178,800 |
| 2018/03/01 | 3,690 | 3,745 | 3,575 | 3,610 | -75 | -2% | 255,500 |
| 2018/02/28 | 3,750 | 3,800 | 3,685 | 3,685 | -100 | -2.6% | 218,800 |
| 2018/02/27 | 3,740 | 3,815 | 3,700 | 3,785 | +90 | +2.4% | 198,300 |
| 2018/02/26 | 3,745 | 3,750 | 3,645 | 3,695 | +10 | +0.3% | 198,000 |
| 2018/02/23 | 3,695 | 3,705 | 3,620 | 3,685 | -50 | -1.3% | 210,100 |
| 2018/02/22 | 3,720 | 3,785 | 3,700 | 3,735 | -25 | -0.7% | 259,900 |
| 2018/02/21 | 3,705 | 3,795 | 3,685 | 3,760 | +60 | +1.6% | 256,500 |
| 2018/02/20 | 3,600 | 3,700 | 3,550 | 3,700 | +80 | +2.2% | 201,000 |
| 2018/02/19 | 3,605 | 3,620 | 3,555 | 3,620 | +30 | +0.8% | 160,800 |
| 2018/02/16 | 3,605 | 3,665 | 3,540 | 3,590 | +15 | +0.4% | 238,700 |
| 2018/02/15 | 3,440 | 3,600 | 3,430 | 3,575 | +205 | +6.1% | 296,000 |
| 2018/02/14 | 3,485 | 3,495 | 3,345 | 3,370 | -95 | -2.7% | 219,800 |
| 2018/02/13 | 3,515 | 3,585 | 3,450 | 3,465 | +40 | +1.2% | 294,600 |
| 2018/02/09 | 3,350 | 3,425 | 3,315 | 3,425 | -50 | -1.4% | 271,000 |
| 2018/02/08 | 3,530 | 3,630 | 3,455 | 3,475 | -55 | -1.6% | 298,000 |
| 2018/02/07 | 3,745 | 3,745 | 3,530 | 3,530 | +30 | +0.9% | 410,200 |
| 2018/02/06 | 3,555 | 3,565 | 3,345 | 3,500 | -215 | -5.8% | 578,800 |
| 2018/02/05 | 3,635 | 3,755 | 3,590 | 3,715 | +10 | +0.3% | 511,400 |
| 2018/02/02 | 3,775 | 3,830 | 3,675 | 3,705 | -265 | -6.7% | 1,017,600 |
| 2018/02/01 | 4,205 | 4,240 | 3,915 | 3,970 | -175 | -4.2% | 755,700 |
| 2018/01/31 | 4,085 | 4,185 | 4,065 | 4,145 | +60 | +1.5% | 431,800 |
| 2018/01/30 | 4,015 | 4,095 | 3,985 | 4,085 | +65 | +1.6% | 371,000 |
| 2018/01/29 | 3,925 | 4,055 | 3,925 | 4,020 | +135 | +3.5% | 356,700 |
| 2018/01/26 | 3,870 | 3,935 | 3,855 | 3,885 | ±0 | ±0% | 304,100 |
1801～
1850
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
