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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,393 | 1,406 | 1,387 | 1,393 | ±0 | ±0% | 105,000 |
| 2015/04/20 | 1,404 | 1,416 | 1,390 | 1,393 | -29 | -2% | 133,700 |
| 2015/04/17 | 1,399 | 1,423 | 1,390 | 1,422 | +4 | +0.3% | 196,700 |
| 2015/04/16 | 1,388 | 1,420 | 1,379 | 1,418 | +34 | +2.5% | 282,000 |
| 2015/04/15 | 1,381 | 1,388 | 1,367 | 1,384 | -6 | -0.4% | 98,000 |
| 2015/04/14 | 1,398 | 1,409 | 1,383 | 1,390 | -10 | -0.7% | 156,400 |
| 2015/04/13 | 1,383 | 1,412 | 1,383 | 1,400 | +20 | +1.4% | 207,200 |
| 2015/04/10 | 1,374 | 1,390 | 1,362 | 1,380 | +8 | +0.6% | 173,900 |
| 2015/04/09 | 1,373 | 1,384 | 1,358 | 1,372 | +1 | +0.1% | 185,200 |
| 2015/04/08 | 1,370 | 1,375 | 1,361 | 1,371 | +1 | +0.1% | 249,300 |
| 2015/04/07 | 1,370 | 1,377 | 1,360 | 1,370 | ±0 | ±0% | 183,000 |
| 2015/04/06 | 1,377 | 1,377 | 1,361 | 1,370 | -14 | -1% | 92,500 |
| 2015/04/03 | 1,373 | 1,386 | 1,368 | 1,384 | +17 | +1.2% | 85,200 |
| 2015/04/02 | 1,365 | 1,374 | 1,355 | 1,367 | +5 | +0.4% | 149,700 |
| 2015/04/01 | 1,381 | 1,384 | 1,360 | 1,362 | -30 | -2.2% | 173,000 |
| 2015/03/31 | 1,364 | 1,394 | 1,355 | 1,392 | +42 | +3.1% | 271,500 |
| 2015/03/30 | 1,361 | 1,368 | 1,345 | 1,350 | -8 | -0.6% | 182,100 |
| 2015/03/27 | 1,391 | 1,392 | 1,352 | 1,358 | -63 | -4.4% | 426,000 |
| 2015/03/26 | 1,416 | 1,427 | 1,405 | 1,421 | -5 | -0.4% | 553,100 |
| 2015/03/25 | 1,432 | 1,439 | 1,421 | 1,426 | -11 | -0.8% | 164,300 |
| 2015/03/24 | 1,419 | 1,440 | 1,412 | 1,437 | +14 | +1% | 173,000 |
| 2015/03/23 | 1,430 | 1,441 | 1,415 | 1,423 | -2 | -0.1% | 144,900 |
| 2015/03/20 | 1,406 | 1,425 | 1,398 | 1,425 | +19 | +1.4% | 166,600 |
| 2015/03/19 | 1,410 | 1,423 | 1,386 | 1,406 | -7 | -0.5% | 307,400 |
| 2015/03/18 | 1,478 | 1,498 | 1,401 | 1,413 | -29 | -2% | 698,400 |
| 2015/03/17 | 1,463 | 1,472 | 1,441 | 1,442 | -16 | -1.1% | 154,100 |
| 2015/03/16 | 1,455 | 1,463 | 1,447 | 1,458 | +2 | +0.1% | 112,600 |
| 2015/03/13 | 1,456 | 1,473 | 1,446 | 1,456 | ±0 | ±0% | 170,700 |
| 2015/03/12 | 1,462 | 1,484 | 1,450 | 1,456 | +1 | +0.1% | 76,400 |
| 2015/03/11 | 1,461 | 1,463 | 1,436 | 1,455 | -17 | -1.2% | 115,800 |
| 2015/03/10 | 1,474 | 1,498 | 1,465 | 1,472 | +2 | +0.1% | 171,500 |
| 2015/03/09 | 1,470 | 1,480 | 1,456 | 1,470 | -9 | -0.6% | 100,700 |
| 2015/03/06 | 1,435 | 1,480 | 1,435 | 1,479 | +44 | +3.1% | 230,600 |
| 2015/03/05 | 1,424 | 1,448 | 1,414 | 1,435 | +10 | +0.7% | 141,300 |
| 2015/03/04 | 1,418 | 1,428 | 1,411 | 1,425 | +8 | +0.6% | 83,600 |
| 2015/03/03 | 1,445 | 1,445 | 1,412 | 1,417 | -24 | -1.7% | 135,600 |
| 2015/03/02 | 1,421 | 1,445 | 1,411 | 1,441 | +21 | +1.5% | 181,000 |
| 2015/02/27 | 1,400 | 1,423 | 1,396 | 1,420 | +19 | +1.4% | 134,000 |
| 2015/02/26 | 1,402 | 1,409 | 1,394 | 1,401 | ±0 | ±0% | 99,400 |
| 2015/02/25 | 1,396 | 1,402 | 1,380 | 1,401 | +16 | +1.2% | 128,500 |
| 2015/02/24 | 1,385 | 1,398 | 1,378 | 1,385 | ±0 | ±0% | 139,100 |
| 2015/02/23 | 1,390 | 1,391 | 1,382 | 1,385 | +5 | +0.4% | 100,200 |
| 2015/02/20 | 1,395 | 1,395 | 1,377 | 1,380 | -16 | -1.1% | 229,000 |
| 2015/02/19 | 1,396 | 1,403 | 1,383 | 1,396 | +7 | +0.5% | 112,900 |
| 2015/02/18 | 1,387 | 1,397 | 1,376 | 1,389 | +7 | +0.5% | 97,400 |
| 2015/02/17 | 1,385 | 1,398 | 1,378 | 1,382 | -9 | -0.6% | 153,900 |
| 2015/02/16 | 1,399 | 1,399 | 1,385 | 1,391 | +8 | +0.6% | 83,000 |
| 2015/02/13 | 1,397 | 1,402 | 1,381 | 1,383 | -16 | -1.1% | 214,700 |
| 2015/02/12 | 1,421 | 1,427 | 1,398 | 1,399 | -8 | -0.6% | 201,200 |
| 2015/02/10 | 1,453 | 1,474 | 1,403 | 1,407 | -63 | -4.3% | 273,000 |
2451～
2500
件表示中 / 3692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 | 464,500円 | -22.3% | -27.7% | 3.01% | 15.86倍 | 0.62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 |
| 象 印 | 136,200円 | +2.6% | -12.9% | 2.94% | 21.03倍 | 1.03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 |
| キヤノン電 | 229,100円 | +4.3% | +6.3% | 3.06% | 12.01倍 | 0.77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 |
| 芝浦メカ | 676,000円 | +18.4% | +18.0% | 4.11% | 8.53倍 | 2.19倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 芝浦電子 | 593,000円 | +4.3% | +1.8% | 2.53% | 23.97倍 | 2.56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
