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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,367 | 1,387 | 1,354 | 1,364 | -1 | -0.1% | 172,900 |
| 2015/08/11 | 1,371 | 1,376 | 1,360 | 1,365 | -3 | -0.2% | 108,300 |
| 2015/08/10 | 1,375 | 1,392 | 1,362 | 1,368 | -3 | -0.2% | 140,700 |
| 2015/08/07 | 1,370 | 1,377 | 1,364 | 1,371 | -2 | -0.1% | 95,700 |
| 2015/08/06 | 1,369 | 1,383 | 1,354 | 1,373 | +10 | +0.7% | 162,100 |
| 2015/08/05 | 1,375 | 1,394 | 1,363 | 1,363 | +1 | +0.1% | 125,500 |
| 2015/08/04 | 1,377 | 1,390 | 1,352 | 1,362 | ±0 | ±0% | 209,500 |
| 2015/08/03 | 1,390 | 1,392 | 1,353 | 1,362 | -31 | -2.2% | 257,900 |
| 2015/07/31 | 1,370 | 1,398 | 1,359 | 1,393 | +31 | +2.3% | 171,800 |
| 2015/07/30 | 1,344 | 1,384 | 1,343 | 1,362 | +18 | +1.3% | 127,800 |
| 2015/07/29 | 1,363 | 1,363 | 1,338 | 1,344 | -19 | -1.4% | 169,200 |
| 2015/07/28 | 1,355 | 1,372 | 1,352 | 1,363 | ±0 | ±0% | 98,300 |
| 2015/07/27 | 1,379 | 1,379 | 1,359 | 1,363 | -21 | -1.5% | 144,400 |
| 2015/07/24 | 1,380 | 1,388 | 1,378 | 1,384 | +4 | +0.3% | 72,500 |
| 2015/07/23 | 1,390 | 1,390 | 1,371 | 1,380 | -1 | -0.1% | 138,500 |
| 2015/07/22 | 1,397 | 1,397 | 1,371 | 1,381 | -20 | -1.4% | 214,500 |
| 2015/07/21 | 1,410 | 1,414 | 1,393 | 1,401 | -2 | -0.1% | 105,700 |
| 2015/07/17 | 1,403 | 1,406 | 1,391 | 1,403 | -1 | -0.1% | 88,300 |
| 2015/07/16 | 1,421 | 1,422 | 1,390 | 1,404 | -13 | -0.9% | 182,900 |
| 2015/07/15 | 1,412 | 1,432 | 1,412 | 1,417 | +3 | +0.2% | 108,400 |
| 2015/07/14 | 1,417 | 1,432 | 1,401 | 1,414 | +17 | +1.2% | 152,100 |
| 2015/07/13 | 1,400 | 1,420 | 1,391 | 1,397 | +20 | +1.5% | 167,600 |
| 2015/07/10 | 1,406 | 1,406 | 1,368 | 1,377 | -32 | -2.3% | 247,500 |
| 2015/07/09 | 1,400 | 1,410 | 1,352 | 1,409 | -12 | -0.8% | 282,600 |
| 2015/07/08 | 1,462 | 1,463 | 1,421 | 1,421 | -48 | -3.3% | 189,400 |
| 2015/07/07 | 1,484 | 1,492 | 1,464 | 1,469 | +2 | +0.1% | 104,600 |
| 2015/07/06 | 1,492 | 1,496 | 1,461 | 1,467 | -41 | -2.7% | 158,600 |
| 2015/07/03 | 1,513 | 1,516 | 1,492 | 1,508 | +7 | +0.5% | 142,900 |
| 2015/07/02 | 1,543 | 1,553 | 1,501 | 1,501 | -26 | -1.7% | 233,800 |
| 2015/07/01 | 1,530 | 1,540 | 1,512 | 1,527 | +6 | +0.4% | 173,900 |
| 2015/06/30 | 1,556 | 1,558 | 1,510 | 1,521 | -46 | -2.9% | 320,800 |
| 2015/06/29 | 1,571 | 1,579 | 1,546 | 1,567 | -58 | -3.6% | 353,000 |
| 2015/06/26 | 1,664 | 1,673 | 1,624 | 1,625 | -37 | -2.2% | 263,900 |
| 2015/06/25 | 1,679 | 1,708 | 1,660 | 1,662 | -17 | -1% | 156,600 |
| 2015/06/24 | 1,655 | 1,680 | 1,648 | 1,679 | +21 | +1.3% | 149,200 |
| 2015/06/23 | 1,630 | 1,664 | 1,607 | 1,658 | +28 | +1.7% | 241,100 |
| 2015/06/22 | 1,659 | 1,659 | 1,610 | 1,630 | -32 | -1.9% | 245,500 |
| 2015/06/19 | 1,648 | 1,675 | 1,628 | 1,662 | +31 | +1.9% | 404,500 |
| 2015/06/18 | 1,685 | 1,685 | 1,628 | 1,631 | -54 | -3.2% | 276,700 |
| 2015/06/17 | 1,702 | 1,710 | 1,681 | 1,685 | -18 | -1.1% | 137,300 |
| 2015/06/16 | 1,700 | 1,738 | 1,696 | 1,703 | +3 | +0.2% | 246,300 |
| 2015/06/15 | 1,669 | 1,714 | 1,669 | 1,700 | +17 | +1% | 212,600 |
| 2015/06/12 | 1,670 | 1,708 | 1,666 | 1,683 | +12 | +0.7% | 551,800 |
| 2015/06/11 | 1,632 | 1,683 | 1,625 | 1,671 | +51 | +3.1% | 318,600 |
| 2015/06/10 | 1,627 | 1,634 | 1,619 | 1,620 | -6 | -0.4% | 151,900 |
| 2015/06/09 | 1,630 | 1,644 | 1,620 | 1,626 | -18 | -1.1% | 213,400 |
| 2015/06/08 | 1,625 | 1,648 | 1,617 | 1,644 | +38 | +2.4% | 187,300 |
| 2015/06/05 | 1,598 | 1,626 | 1,595 | 1,606 | +14 | +0.9% | 247,700 |
| 2015/06/04 | 1,615 | 1,626 | 1,586 | 1,592 | -52 | -3.2% | 448,300 |
| 2015/06/03 | 1,635 | 1,673 | 1,612 | 1,644 | +2 | +0.1% | 411,600 |
2451～
2500
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
