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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,860 | 3,960 | 3,830 | 3,885 | +55 | +1.4% | 390,600 |
| 2018/01/24 | 3,915 | 4,220 | 3,765 | 3,830 | -20 | -0.5% | 1,086,700 |
| 2018/01/23 | 3,850 | 3,860 | 3,775 | 3,850 | ±0 | ±0% | 309,900 |
| 2018/01/22 | 3,745 | 3,880 | 3,745 | 3,850 | +155 | +4.2% | 761,700 |
| 2018/01/19 | 3,685 | 3,735 | 3,665 | 3,695 | +25 | +0.7% | 226,400 |
| 2018/01/18 | 3,640 | 3,740 | 3,640 | 3,670 | +70 | +1.9% | 416,100 |
| 2018/01/17 | 3,555 | 3,620 | 3,540 | 3,600 | +60 | +1.7% | 256,100 |
| 2018/01/16 | 3,520 | 3,550 | 3,495 | 3,540 | -20 | -0.6% | 143,000 |
| 2018/01/15 | 3,550 | 3,565 | 3,510 | 3,560 | ±0 | ±0% | 164,700 |
| 2018/01/12 | 3,455 | 3,560 | 3,455 | 3,560 | +110 | +3.2% | 198,100 |
| 2018/01/11 | 3,490 | 3,495 | 3,425 | 3,450 | -75 | -2.1% | 211,400 |
| 2018/01/10 | 3,540 | 3,570 | 3,510 | 3,525 | -10 | -0.3% | 165,800 |
| 2018/01/09 | 3,540 | 3,555 | 3,510 | 3,535 | ±0 | ±0% | 164,600 |
| 2018/01/05 | 3,530 | 3,560 | 3,500 | 3,535 | +50 | +1.4% | 275,000 |
| 2018/01/04 | 3,415 | 3,530 | 3,415 | 3,485 | +105 | +3.1% | 327,400 |
| 2017/12/29 | 3,410 | 3,425 | 3,360 | 3,380 | -45 | -1.3% | 144,500 |
| 2017/12/28 | 3,450 | 3,480 | 3,410 | 3,425 | -25 | -0.7% | 240,300 |
| 2017/12/27 | 3,380 | 3,450 | 3,350 | 3,450 | +90 | +2.7% | 229,800 |
| 2017/12/26 | 3,340 | 3,385 | 3,340 | 3,360 | +20 | +0.6% | 144,100 |
| 2017/12/25 | 3,370 | 3,380 | 3,335 | 3,340 | -45 | -1.3% | 155,600 |
| 2017/12/22 | 3,300 | 3,400 | 3,265 | 3,385 | +95 | +2.9% | 389,400 |
| 2017/12/21 | 3,275 | 3,295 | 3,250 | 3,290 | +15 | +0.5% | 134,500 |
| 2017/12/20 | 3,220 | 3,280 | 3,190 | 3,275 | +75 | +2.3% | 165,100 |
| 2017/12/19 | 3,300 | 3,300 | 3,190 | 3,200 | -90 | -2.7% | 284,300 |
| 2017/12/18 | 3,235 | 3,310 | 3,230 | 3,290 | +70 | +2.2% | 302,000 |
| 2017/12/15 | 3,170 | 3,240 | 3,170 | 3,220 | +50 | +1.6% | 269,100 |
| 2017/12/14 | 3,150 | 3,205 | 3,120 | 3,170 | ±0 | ±0% | 164,100 |
| 2017/12/13 | 3,185 | 3,225 | 3,150 | 3,170 | -15 | -0.5% | 259,800 |
| 2017/12/12 | 3,235 | 3,245 | 3,180 | 3,185 | -55 | -1.7% | 295,800 |
| 2017/12/11 | 3,250 | 3,255 | 3,180 | 3,240 | +30 | +0.9% | 289,000 |
| 2017/12/08 | 3,245 | 3,280 | 3,195 | 3,210 | -35 | -1.1% | 379,000 |
| 2017/12/07 | 3,215 | 3,265 | 3,190 | 3,245 | +20 | +0.6% | 270,800 |
| 2017/12/06 | 3,150 | 3,345 | 3,150 | 3,225 | +75 | +2.4% | 510,100 |
| 2017/12/05 | 3,235 | 3,235 | 3,135 | 3,150 | -125 | -3.8% | 455,500 |
| 2017/12/04 | 3,410 | 3,410 | 3,260 | 3,275 | -105 | -3.1% | 452,100 |
| 2017/12/01 | 3,460 | 3,470 | 3,360 | 3,380 | -35 | -1% | 298,300 |
| 2017/11/30 | 3,560 | 3,565 | 3,375 | 3,415 | -160 | -4.5% | 714,100 |
| 2017/11/29 | 3,700 | 3,730 | 3,570 | 3,575 | -155 | -4.2% | 357,900 |
| 2017/11/28 | 3,750 | 3,760 | 3,625 | 3,730 | -45 | -1.2% | 378,000 |
| 2017/11/27 | 3,760 | 3,825 | 3,700 | 3,775 | +15 | +0.4% | 632,800 |
| 2017/11/24 | 3,665 | 3,770 | 3,635 | 3,760 | +95 | +2.6% | 517,400 |
| 2017/11/22 | 3,610 | 3,665 | 3,585 | 3,665 | +65 | +1.8% | 355,800 |
| 2017/11/21 | 3,600 | 3,615 | 3,520 | 3,600 | +20 | +0.6% | 441,000 |
| 2017/11/20 | 3,485 | 3,580 | 3,455 | 3,580 | +65 | +1.8% | 482,500 |
| 2017/11/17 | 3,450 | 3,525 | 3,390 | 3,515 | +65 | +1.9% | 376,800 |
| 2017/11/16 | 3,355 | 3,465 | 3,330 | 3,450 | +50 | +1.5% | 267,400 |
| 2017/11/15 | 3,460 | 3,515 | 3,390 | 3,400 | -60 | -1.7% | 384,000 |
| 2017/11/14 | 3,415 | 3,485 | 3,390 | 3,460 | +45 | +1.3% | 281,100 |
| 2017/11/13 | 3,400 | 3,430 | 3,360 | 3,415 | -15 | -0.4% | 282,400 |
| 2017/11/10 | 3,360 | 3,490 | 3,335 | 3,430 | -15 | -0.4% | 467,700 |
1851～
1900
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
