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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,430 | 1,442 | 1,428 | 1,430 | +1 | +0.1% | 53,800 |
| 2014/08/04 | 1,406 | 1,450 | 1,406 | 1,429 | +10 | +0.7% | 110,200 |
| 2014/08/01 | 1,450 | 1,450 | 1,410 | 1,419 | -32 | -2.2% | 83,400 |
| 2014/07/31 | 1,456 | 1,468 | 1,446 | 1,451 | -7 | -0.5% | 59,400 |
| 2014/07/30 | 1,461 | 1,471 | 1,456 | 1,458 | -12 | -0.8% | 31,800 |
| 2014/07/29 | 1,460 | 1,474 | 1,459 | 1,470 | +2 | +0.1% | 31,600 |
| 2014/07/28 | 1,452 | 1,473 | 1,452 | 1,468 | +4 | +0.3% | 55,200 |
| 2014/07/25 | 1,470 | 1,475 | 1,460 | 1,464 | -5 | -0.3% | 58,900 |
| 2014/07/24 | 1,468 | 1,477 | 1,466 | 1,469 | -13 | -0.9% | 44,900 |
| 2014/07/23 | 1,484 | 1,489 | 1,476 | 1,482 | +4 | +0.3% | 41,900 |
| 2014/07/22 | 1,460 | 1,484 | 1,460 | 1,478 | +15 | +1% | 60,500 |
| 2014/07/18 | 1,440 | 1,465 | 1,435 | 1,463 | -6 | -0.4% | 47,500 |
| 2014/07/17 | 1,470 | 1,481 | 1,462 | 1,469 | -10 | -0.7% | 69,400 |
| 2014/07/16 | 1,473 | 1,493 | 1,471 | 1,479 | -6 | -0.4% | 54,800 |
| 2014/07/15 | 1,497 | 1,498 | 1,478 | 1,485 | +5 | +0.3% | 58,300 |
| 2014/07/14 | 1,463 | 1,487 | 1,460 | 1,480 | +8 | +0.5% | 80,000 |
| 2014/07/11 | 1,480 | 1,480 | 1,462 | 1,472 | -9 | -0.6% | 67,600 |
| 2014/07/10 | 1,508 | 1,508 | 1,481 | 1,481 | -27 | -1.8% | 110,800 |
| 2014/07/09 | 1,502 | 1,516 | 1,494 | 1,508 | -21 | -1.4% | 114,200 |
| 2014/07/08 | 1,500 | 1,540 | 1,496 | 1,529 | +42 | +2.8% | 395,400 |
| 2014/07/07 | 1,493 | 1,506 | 1,484 | 1,487 | -12 | -0.8% | 133,700 |
| 2014/07/04 | 1,503 | 1,510 | 1,491 | 1,499 | -7 | -0.5% | 181,200 |
| 2014/07/03 | 1,495 | 1,515 | 1,486 | 1,506 | +11 | +0.7% | 215,500 |
| 2014/07/02 | 1,472 | 1,500 | 1,470 | 1,495 | +12 | +0.8% | 225,700 |
| 2014/07/01 | 1,415 | 1,498 | 1,412 | 1,483 | +79 | +5.6% | 650,100 |
| 2014/06/30 | 1,364 | 1,409 | 1,361 | 1,404 | +45 | +3.3% | 158,200 |
| 2014/06/27 | 1,361 | 1,376 | 1,341 | 1,359 | -14 | -1% | 119,400 |
| 2014/06/26 | 1,370 | 1,384 | 1,368 | 1,373 | +3 | +0.2% | 76,900 |
| 2014/06/25 | 1,394 | 1,394 | 1,369 | 1,370 | -15 | -1.1% | 61,300 |
| 2014/06/24 | 1,386 | 1,395 | 1,372 | 1,385 | -8 | -0.6% | 112,300 |
| 2014/06/23 | 1,389 | 1,400 | 1,378 | 1,393 | +3 | +0.2% | 84,400 |
| 2014/06/20 | 1,380 | 1,390 | 1,347 | 1,390 | +13 | +0.9% | 276,000 |
| 2014/06/19 | 1,366 | 1,384 | 1,350 | 1,377 | +11 | +0.8% | 167,500 |
| 2014/06/18 | 1,360 | 1,372 | 1,353 | 1,366 | +9 | +0.7% | 76,400 |
| 2014/06/17 | 1,339 | 1,363 | 1,339 | 1,357 | +20 | +1.5% | 149,200 |
| 2014/06/16 | 1,333 | 1,343 | 1,329 | 1,337 | ±0 | ±0% | 73,800 |
| 2014/06/13 | 1,342 | 1,342 | 1,327 | 1,337 | +8 | +0.6% | 113,000 |
| 2014/06/12 | 1,323 | 1,337 | 1,317 | 1,329 | -4 | -0.3% | 64,800 |
| 2014/06/11 | 1,331 | 1,344 | 1,327 | 1,333 | +5 | +0.4% | 106,300 |
| 2014/06/10 | 1,341 | 1,342 | 1,313 | 1,328 | -13 | -1% | 169,700 |
| 2014/06/09 | 1,327 | 1,349 | 1,325 | 1,341 | +19 | +1.4% | 208,500 |
| 2014/06/06 | 1,309 | 1,326 | 1,302 | 1,322 | +19 | +1.5% | 159,500 |
| 2014/06/05 | 1,294 | 1,314 | 1,293 | 1,303 | +14 | +1.1% | 154,800 |
| 2014/06/04 | 1,270 | 1,294 | 1,266 | 1,289 | ±0 | ±0% | 161,400 |
| 2014/06/03 | 1,300 | 1,304 | 1,288 | 1,289 | -6 | -0.5% | 131,300 |
| 2014/06/02 | 1,273 | 1,306 | 1,273 | 1,295 | +22 | +1.7% | 260,700 |
| 2014/05/30 | 1,281 | 1,287 | 1,253 | 1,273 | -7 | -0.5% | 292,200 |
| 2014/05/29 | 1,305 | 1,307 | 1,258 | 1,280 | -40 | -3% | 342,200 |
| 2014/05/28 | 1,300 | 1,326 | 1,300 | 1,320 | +21 | +1.6% | 298,300 |
| 2014/05/27 | 1,298 | 1,305 | 1,294 | 1,299 | +1 | +0.1% | 174,500 |
2701～
2750
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
