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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,627 | 1,683 | 1,623 | 1,642 | +21 | +1.3% | 567,200 |
| 2015/06/01 | 1,581 | 1,627 | 1,581 | 1,621 | +31 | +1.9% | 424,400 |
| 2015/05/29 | 1,576 | 1,609 | 1,570 | 1,590 | +11 | +0.7% | 614,300 |
| 2015/05/28 | 1,565 | 1,627 | 1,524 | 1,579 | +151 | +10.6% | 1,411,800 |
| 2015/05/27 | 1,444 | 1,450 | 1,419 | 1,428 | -30 | -2.1% | 198,800 |
| 2015/05/26 | 1,471 | 1,477 | 1,453 | 1,458 | -17 | -1.2% | 129,700 |
| 2015/05/25 | 1,492 | 1,498 | 1,464 | 1,475 | -26 | -1.7% | 254,700 |
| 2015/05/22 | 1,478 | 1,509 | 1,476 | 1,501 | +12 | +0.8% | 407,600 |
| 2015/05/21 | 1,473 | 1,512 | 1,452 | 1,489 | +16 | +1.1% | 421,600 |
| 2015/05/20 | 1,480 | 1,533 | 1,457 | 1,473 | +44 | +3.1% | 550,600 |
| 2015/05/19 | 1,423 | 1,446 | 1,423 | 1,429 | +6 | +0.4% | 196,400 |
| 2015/05/18 | 1,430 | 1,448 | 1,421 | 1,423 | -2 | -0.1% | 156,000 |
| 2015/05/15 | 1,417 | 1,441 | 1,413 | 1,425 | -5 | -0.3% | 184,100 |
| 2015/05/14 | 1,397 | 1,445 | 1,395 | 1,430 | +22 | +1.6% | 384,500 |
| 2015/05/13 | 1,394 | 1,411 | 1,386 | 1,408 | +14 | +1% | 78,500 |
| 2015/05/12 | 1,397 | 1,409 | 1,394 | 1,394 | -17 | -1.2% | 81,000 |
| 2015/05/11 | 1,372 | 1,412 | 1,367 | 1,411 | +57 | +4.2% | 278,000 |
| 2015/05/08 | 1,362 | 1,367 | 1,346 | 1,354 | -9 | -0.7% | 184,500 |
| 2015/05/07 | 1,385 | 1,395 | 1,362 | 1,363 | -32 | -2.3% | 148,800 |
| 2015/05/01 | 1,401 | 1,403 | 1,383 | 1,395 | -16 | -1.1% | 96,300 |
| 2015/04/30 | 1,390 | 1,419 | 1,387 | 1,411 | +18 | +1.3% | 303,100 |
| 2015/04/28 | 1,391 | 1,397 | 1,388 | 1,393 | -3 | -0.2% | 96,100 |
| 2015/04/27 | 1,396 | 1,403 | 1,392 | 1,396 | -1 | -0.1% | 82,900 |
| 2015/04/24 | 1,406 | 1,410 | 1,393 | 1,397 | -7 | -0.5% | 116,800 |
| 2015/04/23 | 1,397 | 1,412 | 1,397 | 1,404 | +12 | +0.9% | 119,900 |
| 2015/04/22 | 1,393 | 1,400 | 1,376 | 1,392 | -1 | -0.1% | 187,200 |
| 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 |
2501～
2550
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
