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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 3,955 | 3,965 | 3,835 | 3,955 | +80 | +2.1% | 76,000 |
| 2023/10/04 | 3,930 | 3,935 | 3,785 | 3,875 | -100 | -2.5% | 182,900 |
| 2023/10/03 | 4,155 | 4,160 | 3,975 | 3,975 | -200 | -4.8% | 108,200 |
| 2023/10/02 | 4,140 | 4,230 | 4,130 | 4,175 | -5 | -0.1% | 96,000 |
| 2023/09/29 | 4,075 | 4,250 | 4,065 | 4,180 | +115 | +2.8% | 108,800 |
| 2023/09/28 | 4,070 | 4,110 | 4,035 | 4,065 | -25 | -0.6% | 116,400 |
| 2023/09/27 | 4,055 | 4,100 | 4,020 | 4,090 | -30 | -0.7% | 84,700 |
| 2023/09/26 | 4,215 | 4,215 | 4,105 | 4,120 | -110 | -2.6% | 87,600 |
| 2023/09/25 | 4,050 | 4,240 | 4,025 | 4,230 | +200 | +5% | 102,400 |
| 2023/09/22 | 3,950 | 4,050 | 3,900 | 4,030 | +45 | +1.1% | 84,300 |
| 2023/09/21 | 4,120 | 4,120 | 3,980 | 3,985 | -135 | -3.3% | 68,400 |
| 2023/09/20 | 4,130 | 4,180 | 4,105 | 4,120 | -5 | -0.1% | 64,600 |
| 2023/09/19 | 4,115 | 4,150 | 4,075 | 4,125 | -25 | -0.6% | 109,200 |
| 2023/09/15 | 4,120 | 4,230 | 4,095 | 4,150 | +50 | +1.2% | 129,100 |
| 2023/09/14 | 4,025 | 4,135 | 4,025 | 4,100 | +70 | +1.7% | 63,300 |
| 2023/09/13 | 4,080 | 4,110 | 4,030 | 4,030 | -70 | -1.7% | 69,100 |
| 2023/09/12 | 4,155 | 4,155 | 4,030 | 4,100 | -40 | -1% | 56,200 |
| 2023/09/11 | 4,180 | 4,225 | 4,115 | 4,140 | -65 | -1.5% | 58,100 |
| 2023/09/08 | 4,195 | 4,255 | 4,175 | 4,205 | -50 | -1.2% | 89,600 |
| 2023/09/07 | 4,250 | 4,300 | 4,230 | 4,255 | -25 | -0.6% | 65,300 |
| 2023/09/06 | 4,220 | 4,300 | 4,220 | 4,280 | +30 | +0.7% | 55,200 |
| 2023/09/05 | 4,225 | 4,250 | 4,170 | 4,250 | +40 | +1% | 77,100 |
| 2023/09/04 | 4,170 | 4,230 | 4,160 | 4,210 | +50 | +1.2% | 60,600 |
| 2023/09/01 | 4,200 | 4,225 | 4,140 | 4,160 | -40 | -1% | 62,900 |
| 2023/08/31 | 4,195 | 4,240 | 4,170 | 4,200 | +15 | +0.4% | 62,300 |
| 2023/08/30 | 4,160 | 4,200 | 4,100 | 4,185 | +35 | +0.8% | 93,400 |
| 2023/08/29 | 4,235 | 4,250 | 4,125 | 4,150 | -60 | -1.4% | 86,700 |
| 2023/08/28 | 4,125 | 4,215 | 4,110 | 4,210 | +115 | +2.8% | 82,400 |
| 2023/08/25 | 4,030 | 4,110 | 3,995 | 4,095 | -5 | -0.1% | 63,700 |
| 2023/08/24 | 4,185 | 4,190 | 4,095 | 4,100 | -15 | -0.4% | 73,000 |
| 2023/08/23 | 4,005 | 4,120 | 3,990 | 4,115 | +85 | +2.1% | 63,600 |
| 2023/08/22 | 4,020 | 4,060 | 3,990 | 4,030 | +75 | +1.9% | 50,700 |
| 2023/08/21 | 3,950 | 3,965 | 3,920 | 3,955 | -35 | -0.9% | 87,800 |
| 2023/08/18 | 4,050 | 4,070 | 3,970 | 3,990 | -100 | -2.4% | 53,100 |
| 2023/08/17 | 4,090 | 4,125 | 4,075 | 4,090 | -25 | -0.6% | 47,100 |
| 2023/08/16 | 4,110 | 4,125 | 4,065 | 4,115 | -40 | -1% | 58,600 |
| 2023/08/15 | 4,085 | 4,175 | 4,085 | 4,155 | +70 | +1.7% | 110,600 |
| 2023/08/14 | 4,035 | 4,140 | 4,020 | 4,085 | +30 | +0.7% | 120,500 |
| 2023/08/10 | 4,035 | 4,060 | 3,965 | 4,055 | -35 | -0.9% | 112,000 |
| 2023/08/09 | 3,900 | 4,115 | 3,870 | 4,090 | +150 | +3.8% | 179,500 |
| 2023/08/08 | 3,995 | 4,000 | 3,910 | 3,940 | -125 | -3.1% | 173,300 |
| 2023/08/07 | 4,310 | 4,315 | 4,050 | 4,065 | -90 | -2.2% | 248,400 |
| 2023/08/04 | 4,130 | 4,200 | 4,105 | 4,155 | +60 | +1.5% | 163,800 |
| 2023/08/03 | 4,215 | 4,215 | 4,065 | 4,095 | -190 | -4.4% | 108,900 |
| 2023/08/02 | 4,270 | 4,345 | 4,255 | 4,285 | +5 | +0.1% | 96,100 |
| 2023/08/01 | 4,300 | 4,305 | 4,225 | 4,280 | +30 | +0.7% | 118,600 |
| 2023/07/31 | 4,230 | 4,255 | 4,170 | 4,250 | +90 | +2.2% | 186,700 |
| 2023/07/28 | 4,045 | 4,210 | 4,045 | 4,160 | +110 | +2.7% | 168,100 |
| 2023/07/27 | 4,030 | 4,060 | 4,015 | 4,050 | -30 | -0.7% | 87,500 |
| 2023/07/26 | 4,115 | 4,125 | 4,060 | 4,080 | -25 | -0.6% | 73,400 |
151～
200
件表示中 / 3459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 | 426,500円 | -10.3% | +15.7% | 2.81% | 15.28倍 | 0.75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。持分に米ＭＥＭＳ発振器会社 |
| 図 研 | 402,000円 | +6.6% | +8.5% | 1.49% | 22.36倍 | 2.21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 |
| ＩＤＥＣ | 267,200円 | -1.4% | -24.9% | 4.87% | 19.67倍 | 1.20倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| ＯＫＩ | 100,800円 | +9.0% | -20.7% | 2.98% | 9.20倍 | 0.62倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ＯＢＡＲＡ－Ｇ | 410,500円 | -1.3% | -0.9% | 3.65% | 10.80倍 | 0.92倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
市場注目の銘柄
チャート関連のコラム
