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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 3,690 | 3,780 | 3,680 | 3,720 | +30 | +0.8% | 369,200 |
| 2017/09/29 | 3,705 | 3,720 | 3,640 | 3,690 | +25 | +0.7% | 274,400 |
| 2017/09/28 | 3,605 | 3,685 | 3,555 | 3,665 | +130 | +3.7% | 518,500 |
| 2017/09/27 | 3,535 | 3,570 | 3,480 | 3,535 | +20 | +0.6% | 352,500 |
| 2017/09/26 | 3,670 | 3,730 | 3,510 | 3,515 | -125 | -3.4% | 569,500 |
| 2017/09/25 | 3,570 | 3,650 | 3,465 | 3,640 | +70 | +2% | 496,000 |
| 2017/09/22 | 3,710 | 3,725 | 3,520 | 3,570 | -140 | -3.8% | 679,900 |
| 2017/09/21 | 3,840 | 3,985 | 3,630 | 3,710 | -100 | -2.6% | 1,138,600 |
| 2017/09/20 | 3,790 | 3,920 | 3,725 | 3,810 | +45 | +1.2% | 662,800 |
| 2017/09/19 | 3,780 | 3,820 | 3,625 | 3,765 | +20 | +0.5% | 750,800 |
| 2017/09/15 | 3,705 | 3,755 | 3,640 | 3,745 | +45 | +1.2% | 333,400 |
| 2017/09/14 | 3,810 | 3,880 | 3,690 | 3,700 | -135 | -3.5% | 420,400 |
| 2017/09/13 | 3,755 | 3,865 | 3,735 | 3,835 | +90 | +2.4% | 357,700 |
| 2017/09/12 | 3,800 | 3,840 | 3,635 | 3,745 | -10 | -0.3% | 438,400 |
| 2017/09/11 | 3,625 | 3,755 | 3,615 | 3,755 | +165 | +4.6% | 211,800 |
| 2017/09/08 | 3,595 | 3,660 | 3,570 | 3,590 | -5 | -0.1% | 150,700 |
| 2017/09/07 | 3,650 | 3,680 | 3,580 | 3,595 | -65 | -1.8% | 219,900 |
| 2017/09/06 | 3,550 | 3,685 | 3,530 | 3,660 | +40 | +1.1% | 273,400 |
| 2017/09/05 | 3,785 | 3,835 | 3,605 | 3,620 | -160 | -4.2% | 349,100 |
| 2017/09/04 | 3,750 | 3,790 | 3,680 | 3,780 | ±0 | ±0% | 227,500 |
| 2017/09/01 | 3,680 | 3,835 | 3,650 | 3,780 | +140 | +3.8% | 538,000 |
| 2017/08/31 | 3,725 | 3,765 | 3,630 | 3,640 | -60 | -1.6% | 288,500 |
| 2017/08/30 | 3,650 | 3,710 | 3,625 | 3,700 | +60 | +1.6% | 299,500 |
| 2017/08/29 | 3,560 | 3,645 | 3,555 | 3,640 | +90 | +2.5% | 273,900 |
| 2017/08/28 | 3,705 | 3,775 | 3,530 | 3,550 | -145 | -3.9% | 519,300 |
| 2017/08/25 | 3,630 | 3,705 | 3,590 | 3,695 | +130 | +3.6% | 441,600 |
| 2017/08/24 | 3,510 | 3,580 | 3,495 | 3,565 | +70 | +2% | 179,300 |
| 2017/08/23 | 3,540 | 3,540 | 3,435 | 3,495 | +80 | +2.3% | 231,100 |
| 2017/08/22 | 3,410 | 3,495 | 3,395 | 3,415 | -65 | -1.9% | 502,400 |
| 2017/08/21 | 3,645 | 3,645 | 3,470 | 3,480 | -155 | -4.3% | 314,000 |
| 2017/08/18 | 3,590 | 3,655 | 3,570 | 3,635 | ±0 | ±0% | 315,000 |
| 2017/08/17 | 3,540 | 3,635 | 3,525 | 3,635 | +135 | +3.9% | 311,000 |
| 2017/08/16 | 3,565 | 3,600 | 3,485 | 3,500 | -40 | -1.1% | 455,100 |
| 2017/08/15 | 3,540 | 3,615 | 3,485 | 3,540 | +105 | +3.1% | 414,800 |
| 2017/08/14 | 3,405 | 3,530 | 3,405 | 3,435 | -35 | -1% | 360,400 |
| 2017/08/10 | 3,535 | 3,645 | 3,460 | 3,470 | -70 | -2% | 485,100 |
| 2017/08/09 | 3,555 | 3,620 | 3,505 | 3,540 | +15 | +0.4% | 602,100 |
| 2017/08/08 | 3,400 | 3,535 | 3,400 | 3,525 | +155 | +4.6% | 598,700 |
| 2017/08/07 | 3,340 | 3,385 | 3,240 | 3,370 | +50 | +1.5% | 607,300 |
| 2017/08/04 | 3,130 | 3,365 | 3,110 | 3,320 | +155 | +4.9% | 1,006,500 |
| 2017/08/03 | 2,800 | 3,165 | 2,800 | 3,165 | +160 | +5.3% | 1,244,100 |
| 2017/08/02 | 2,880 | 3,010 | 2,880 | 3,005 | +144 | +5% | 427,000 |
| 2017/08/01 | 2,930 | 2,938 | 2,837 | 2,861 | -87 | -3% | 404,200 |
| 2017/07/31 | 3,000 | 3,045 | 2,941 | 2,948 | -92 | -3% | 332,400 |
| 2017/07/28 | 3,070 | 3,115 | 3,020 | 3,040 | -65 | -2.1% | 508,100 |
| 2017/07/27 | 2,930 | 3,120 | 2,930 | 3,105 | +170 | +5.8% | 724,800 |
| 2017/07/26 | 2,945 | 2,970 | 2,911 | 2,935 | -1 | ±0% | 379,100 |
| 2017/07/25 | 2,948 | 2,976 | 2,917 | 2,936 | +5 | +0.2% | 484,800 |
| 2017/07/24 | 2,920 | 2,936 | 2,880 | 2,931 | -7 | -0.2% | 269,000 |
| 2017/07/21 | 2,896 | 2,942 | 2,882 | 2,938 | +15 | +0.5% | 314,300 |
1851～
1900
件表示中 / 3692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 | 464,500円 | -22.3% | -27.7% | 3.01% | 15.86倍 | 0.62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 |
| 象 印 | 136,200円 | +2.6% | -12.9% | 2.94% | 21.03倍 | 1.03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 |
| キヤノン電 | 229,100円 | +4.3% | +6.3% | 3.06% | 12.01倍 | 0.77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 |
| 芝浦メカ | 676,000円 | +18.4% | +18.0% | 4.11% | 8.53倍 | 2.19倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 芝浦電子 | 593,000円 | +4.3% | +1.8% | 2.53% | 23.97倍 | 2.56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 |
市場注目の銘柄
チャート関連のコラム
