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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,017 | 1,035 | 1,017 | 1,029 | +34 | +3.4% | 155,400 |
| 2016/01/12 | 1,013 | 1,015 | 995 | 995 | -16 | -1.6% | 263,600 |
| 2016/01/08 | 1,001 | 1,029 | 1,001 | 1,011 | +5 | +0.5% | 135,600 |
| 2016/01/07 | 1,017 | 1,026 | 1,003 | 1,006 | -14 | -1.4% | 163,500 |
| 2016/01/06 | 1,039 | 1,039 | 1,015 | 1,020 | -23 | -2.2% | 165,400 |
| 2016/01/05 | 1,047 | 1,068 | 1,042 | 1,043 | -7 | -0.7% | 178,100 |
| 2016/01/04 | 1,060 | 1,080 | 1,046 | 1,050 | -10 | -0.9% | 175,200 |
| 2015/12/30 | 1,059 | 1,073 | 1,057 | 1,060 | -1 | -0.1% | 117,700 |
| 2015/12/29 | 1,048 | 1,067 | 1,041 | 1,061 | +9 | +0.9% | 164,700 |
| 2015/12/28 | 1,014 | 1,067 | 1,014 | 1,052 | +39 | +3.8% | 268,700 |
| 2015/12/25 | 998 | 1,015 | 997 | 1,013 | +15 | +1.5% | 322,400 |
| 2015/12/24 | 1,039 | 1,046 | 998 | 998 | -47 | -4.5% | 617,100 |
| 2015/12/22 | 1,079 | 1,092 | 1,044 | 1,045 | -23 | -2.2% | 249,400 |
| 2015/12/21 | 1,089 | 1,094 | 1,062 | 1,068 | -28 | -2.6% | 234,000 |
| 2015/12/18 | 1,110 | 1,117 | 1,092 | 1,096 | -16 | -1.4% | 283,300 |
| 2015/12/17 | 1,120 | 1,134 | 1,111 | 1,112 | -5 | -0.4% | 235,100 |
| 2015/12/16 | 1,130 | 1,130 | 1,113 | 1,117 | +1 | +0.1% | 183,900 |
| 2015/12/15 | 1,123 | 1,130 | 1,113 | 1,116 | -8 | -0.7% | 133,200 |
| 2015/12/14 | 1,120 | 1,127 | 1,111 | 1,124 | -11 | -1% | 252,300 |
| 2015/12/11 | 1,150 | 1,150 | 1,128 | 1,135 | +7 | +0.6% | 179,500 |
| 2015/12/10 | 1,130 | 1,137 | 1,118 | 1,128 | -11 | -1% | 207,300 |
| 2015/12/09 | 1,162 | 1,168 | 1,136 | 1,139 | -25 | -2.1% | 233,200 |
| 2015/12/08 | 1,197 | 1,197 | 1,161 | 1,164 | -28 | -2.3% | 173,800 |
| 2015/12/07 | 1,198 | 1,205 | 1,186 | 1,192 | +2 | +0.2% | 117,100 |
| 2015/12/04 | 1,157 | 1,194 | 1,155 | 1,190 | +21 | +1.8% | 270,700 |
| 2015/12/03 | 1,185 | 1,200 | 1,163 | 1,169 | -14 | -1.2% | 207,200 |
| 2015/12/02 | 1,183 | 1,185 | 1,167 | 1,183 | ±0 | ±0% | 113,500 |
| 2015/12/01 | 1,163 | 1,185 | 1,149 | 1,183 | +19 | +1.6% | 203,500 |
| 2015/11/30 | 1,195 | 1,199 | 1,157 | 1,164 | -25 | -2.1% | 313,900 |
| 2015/11/27 | 1,124 | 1,192 | 1,122 | 1,189 | +64 | +5.7% | 353,000 |
| 2015/11/26 | 1,141 | 1,143 | 1,125 | 1,125 | -16 | -1.4% | 120,700 |
| 2015/11/25 | 1,125 | 1,144 | 1,124 | 1,141 | +17 | +1.5% | 129,900 |
| 2015/11/24 | 1,134 | 1,139 | 1,117 | 1,124 | -10 | -0.9% | 174,600 |
| 2015/11/20 | 1,140 | 1,145 | 1,123 | 1,134 | -8 | -0.7% | 131,500 |
| 2015/11/19 | 1,140 | 1,148 | 1,126 | 1,142 | +11 | +1% | 229,800 |
| 2015/11/18 | 1,117 | 1,134 | 1,117 | 1,131 | +13 | +1.2% | 278,100 |
| 2015/11/17 | 1,137 | 1,137 | 1,113 | 1,118 | -10 | -0.9% | 354,000 |
| 2015/11/16 | 1,125 | 1,146 | 1,116 | 1,128 | -10 | -0.9% | 263,200 |
| 2015/11/13 | 1,116 | 1,138 | 1,116 | 1,138 | +22 | +2% | 361,300 |
| 2015/11/12 | 1,125 | 1,127 | 1,112 | 1,116 | -8 | -0.7% | 289,200 |
| 2015/11/11 | 1,141 | 1,141 | 1,111 | 1,124 | -28 | -2.4% | 438,200 |
| 2015/11/10 | 1,179 | 1,184 | 1,146 | 1,152 | -57 | -4.7% | 543,900 |
| 2015/11/09 | 1,179 | 1,213 | 1,168 | 1,209 | +30 | +2.5% | 406,300 |
| 2015/11/06 | 1,123 | 1,187 | 1,120 | 1,179 | +81 | +7.4% | 678,200 |
| 2015/11/05 | 1,100 | 1,109 | 1,090 | 1,098 | ±0 | ±0% | 199,600 |
| 2015/11/04 | 1,132 | 1,140 | 1,093 | 1,098 | -28 | -2.5% | 421,300 |
| 2015/11/02 | 1,152 | 1,167 | 1,123 | 1,126 | -101 | -8.2% | 461,600 |
| 2015/10/30 | 1,239 | 1,239 | 1,218 | 1,227 | -12 | -1% | 81,300 |
| 2015/10/29 | 1,242 | 1,248 | 1,229 | 1,239 | ±0 | ±0% | 87,900 |
| 2015/10/28 | 1,248 | 1,248 | 1,232 | 1,239 | -2 | -0.2% | 64,400 |
2351～
2400
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
