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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 5,480 | 5,520 | 5,430 | 5,520 | +50 | +0.9% | 57,300 |
| 2024/10/30 | 5,580 | 5,650 | 5,450 | 5,470 | -90 | -1.6% | 121,300 |
| 2024/10/29 | 5,490 | 5,580 | 5,430 | 5,560 | +70 | +1.3% | 80,900 |
| 2024/10/28 | 5,480 | 5,550 | 5,460 | 5,490 | -10 | -0.2% | 70,900 |
| 2024/10/25 | 5,500 | 5,590 | 5,500 | 5,500 | +40 | +0.7% | 77,000 |
| 2024/10/24 | 5,490 | 5,520 | 5,410 | 5,460 | -30 | -0.5% | 53,300 |
| 2024/10/23 | 5,440 | 5,520 | 5,380 | 5,490 | +50 | +0.9% | 99,000 |
| 2024/10/22 | 5,420 | 5,490 | 5,400 | 5,440 | +60 | +1.1% | 55,600 |
| 2024/10/21 | 5,440 | 5,470 | 5,360 | 5,380 | -20 | -0.4% | 33,900 |
| 2024/10/18 | 5,290 | 5,400 | 5,280 | 5,400 | +60 | +1.1% | 50,300 |
| 2024/10/17 | 5,380 | 5,380 | 5,230 | 5,340 | -40 | -0.7% | 99,600 |
| 2024/10/16 | 5,410 | 5,460 | 5,360 | 5,380 | -90 | -1.6% | 50,700 |
| 2024/10/15 | 5,430 | 5,520 | 5,420 | 5,470 | +100 | +1.9% | 55,200 |
| 2024/10/11 | 5,420 | 5,440 | 5,370 | 5,370 | -60 | -1.1% | 68,700 |
| 2024/10/10 | 5,510 | 5,510 | 5,430 | 5,430 | -30 | -0.5% | 47,100 |
| 2024/10/09 | 5,370 | 5,520 | 5,370 | 5,460 | +150 | +2.8% | 101,000 |
| 2024/10/08 | 5,210 | 5,330 | 5,210 | 5,310 | +20 | +0.4% | 45,100 |
| 2024/10/07 | 5,240 | 5,290 | 5,220 | 5,290 | +110 | +2.1% | 49,600 |
| 2024/10/04 | 5,200 | 5,220 | 5,160 | 5,180 | -110 | -2.1% | 57,100 |
| 2024/10/03 | 5,300 | 5,410 | 5,280 | 5,290 | +110 | +2.1% | 104,200 |
| 2024/10/02 | 5,170 | 5,250 | 5,170 | 5,180 | -10 | -0.2% | 57,500 |
| 2024/10/01 | 5,150 | 5,230 | 5,150 | 5,190 | -10 | -0.2% | 61,100 |
| 2024/09/30 | 5,130 | 5,280 | 5,130 | 5,200 | -130 | -2.4% | 78,900 |
| 2024/09/27 | 5,270 | 5,340 | 5,250 | 5,330 | +110 | +2.1% | 70,000 |
| 2024/09/26 | 5,150 | 5,270 | 5,150 | 5,220 | +100 | +2% | 137,000 |
| 2024/09/25 | 5,000 | 5,170 | 5,000 | 5,120 | +110 | +2.2% | 60,600 |
| 2024/09/24 | 5,160 | 5,160 | 4,965 | 5,010 | -140 | -2.7% | 68,100 |
| 2024/09/20 | 5,080 | 5,200 | 5,050 | 5,150 | +130 | +2.6% | 126,300 |
| 2024/09/19 | 5,100 | 5,120 | 4,995 | 5,020 | -60 | -1.2% | 62,200 |
| 2024/09/18 | 5,030 | 5,120 | 5,030 | 5,080 | +20 | +0.4% | 50,800 |
| 2024/09/17 | 5,030 | 5,060 | 4,910 | 5,060 | +50 | +1% | 83,400 |
| 2024/09/13 | 5,070 | 5,100 | 4,995 | 5,010 | -80 | -1.6% | 53,600 |
| 2024/09/12 | 5,130 | 5,170 | 5,010 | 5,090 | +130 | +2.6% | 86,600 |
| 2024/09/11 | 5,140 | 5,180 | 4,930 | 4,960 | -190 | -3.7% | 113,800 |
| 2024/09/10 | 5,040 | 5,170 | 5,000 | 5,150 | +80 | +1.6% | 88,300 |
| 2024/09/09 | 4,915 | 5,090 | 4,895 | 5,070 | +20 | +0.4% | 72,600 |
| 2024/09/06 | 5,020 | 5,110 | 5,000 | 5,050 | +75 | +1.5% | 118,600 |
| 2024/09/05 | 4,850 | 5,050 | 4,835 | 4,975 | +55 | +1.1% | 87,600 |
| 2024/09/04 | 4,965 | 4,985 | 4,880 | 4,920 | -160 | -3.1% | 117,200 |
| 2024/09/03 | 4,920 | 5,120 | 4,920 | 5,080 | +195 | +4% | 105,800 |
| 2024/09/02 | 4,915 | 4,915 | 4,800 | 4,885 | -30 | -0.6% | 52,900 |
| 2024/08/30 | 4,820 | 5,000 | 4,820 | 4,915 | +120 | +2.5% | 128,400 |
| 2024/08/29 | 4,680 | 4,820 | 4,670 | 4,795 | +25 | +0.5% | 78,600 |
| 2024/08/28 | 4,740 | 4,790 | 4,625 | 4,770 | +30 | +0.6% | 61,700 |
| 2024/08/27 | 4,670 | 4,775 | 4,665 | 4,740 | +110 | +2.4% | 104,700 |
| 2024/08/26 | 4,645 | 4,650 | 4,550 | 4,630 | -15 | -0.3% | 72,200 |
| 2024/08/23 | 4,575 | 4,650 | 4,530 | 4,645 | +75 | +1.6% | 84,600 |
| 2024/08/22 | 4,410 | 4,625 | 4,380 | 4,570 | +125 | +2.8% | 181,000 |
| 2024/08/21 | 4,340 | 4,465 | 4,335 | 4,445 | +305 | +7.4% | 313,500 |
| 2024/08/20 | 4,120 | 4,160 | 4,110 | 4,140 | +60 | +1.5% | 36,100 |
151～
200
件表示中 / 3721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 | 486,500円 | -0.8% | +3.5% | 2.88% | 20.45倍 | 0.70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 |
| キヤノン電 | 258,200円 | +4.3% | +6.3% | 2.71% | 13.54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 |
| 古野電 | 315,000円 | +0.4% | -11.7% | 3.49% | 11.06倍 | 1.38倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 象 印 | 130,500円 | +2.6% | -12.9% | 3.07% | 20.15倍 | 0.99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 |
| 芝浦電子 | 599,000円 | - | - | - | - | 2.45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
