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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 3,475 | 3,505 | 3,395 | 3,445 | -45 | -1.3% | 490,300 |
| 2017/11/08 | 3,540 | 3,570 | 3,470 | 3,490 | -45 | -1.3% | 285,800 |
| 2017/11/07 | 3,555 | 3,595 | 3,505 | 3,535 | -15 | -0.4% | 447,700 |
| 2017/11/06 | 3,620 | 3,645 | 3,520 | 3,550 | -110 | -3% | 430,400 |
| 2017/11/02 | 3,700 | 3,720 | 3,640 | 3,660 | -50 | -1.3% | 328,900 |
| 2017/11/01 | 3,745 | 3,745 | 3,625 | 3,710 | -10 | -0.3% | 523,500 |
| 2017/10/31 | 3,700 | 3,845 | 3,670 | 3,720 | +90 | +2.5% | 857,500 |
| 2017/10/30 | 3,860 | 3,890 | 3,590 | 3,630 | -170 | -4.5% | 1,288,600 |
| 2017/10/27 | 3,790 | 3,890 | 3,745 | 3,800 | +10 | +0.3% | 537,700 |
| 2017/10/26 | 3,760 | 3,800 | 3,640 | 3,790 | -15 | -0.4% | 486,500 |
| 2017/10/25 | 3,670 | 3,840 | 3,655 | 3,805 | +170 | +4.7% | 1,044,400 |
| 2017/10/24 | 3,635 | 3,635 | 3,545 | 3,635 | +10 | +0.3% | 273,400 |
| 2017/10/23 | 3,580 | 3,660 | 3,530 | 3,625 | +85 | +2.4% | 417,100 |
| 2017/10/20 | 3,600 | 3,605 | 3,495 | 3,540 | -45 | -1.3% | 482,300 |
| 2017/10/19 | 3,650 | 3,655 | 3,570 | 3,585 | -10 | -0.3% | 337,200 |
| 2017/10/18 | 3,705 | 3,725 | 3,580 | 3,595 | -95 | -2.6% | 561,500 |
| 2017/10/17 | 3,865 | 3,865 | 3,675 | 3,690 | -205 | -5.3% | 993,500 |
| 2017/10/16 | 3,895 | 3,960 | 3,780 | 3,895 | +80 | +2.1% | 533,100 |
| 2017/10/13 | 3,765 | 3,885 | 3,760 | 3,815 | +65 | +1.7% | 622,300 |
| 2017/10/12 | 3,745 | 3,845 | 3,720 | 3,750 | +25 | +0.7% | 423,200 |
| 2017/10/11 | 3,800 | 3,805 | 3,685 | 3,725 | -75 | -2% | 373,800 |
| 2017/10/10 | 3,765 | 3,830 | 3,730 | 3,800 | +35 | +0.9% | 385,200 |
| 2017/10/06 | 3,695 | 3,810 | 3,680 | 3,765 | +115 | +3.2% | 406,500 |
| 2017/10/05 | 3,735 | 3,765 | 3,640 | 3,650 | -110 | -2.9% | 247,700 |
| 2017/10/04 | 3,780 | 3,845 | 3,745 | 3,760 | +15 | +0.4% | 409,800 |
| 2017/10/03 | 3,760 | 3,770 | 3,700 | 3,745 | +25 | +0.7% | 289,000 |
| 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 |
1901～
1950
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
