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 |
|---|---|---|---|---|---|---|---|
| 2014/06/24 | 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 |
| 2014/05/26 | 1,285 | 1,300 | 1,280 | 1,298 | +16 | +1.2% | 180,700 |
| 2014/05/23 | 1,267 | 1,283 | 1,267 | 1,282 | +21 | +1.7% | 194,000 |
| 2014/05/22 | 1,260 | 1,269 | 1,247 | 1,261 | ±0 | ±0% | 206,100 |
| 2014/05/21 | 1,241 | 1,265 | 1,231 | 1,261 | +20 | +1.6% | 210,400 |
| 2014/05/20 | 1,220 | 1,249 | 1,215 | 1,241 | +22 | +1.8% | 276,000 |
| 2014/05/19 | 1,225 | 1,227 | 1,217 | 1,219 | -5 | -0.4% | 193,600 |
| 2014/05/16 | 1,218 | 1,232 | 1,213 | 1,224 | -6 | -0.5% | 257,200 |
| 2014/05/15 | 1,234 | 1,240 | 1,212 | 1,230 | -6 | -0.5% | 287,300 |
| 2014/05/14 | 1,220 | 1,241 | 1,195 | 1,236 | +102 | +9% | 681,600 |
| 2014/05/13 | 1,109 | 1,136 | 1,082 | 1,134 | +33 | +3% | 282,700 |
| 2014/05/12 | 1,175 | 1,175 | 1,100 | 1,101 | -129 | -10.5% | 584,000 |
| 2014/05/09 | 1,211 | 1,230 | 1,211 | 1,230 | +19 | +1.6% | 78,600 |
| 2014/05/08 | 1,220 | 1,223 | 1,208 | 1,211 | -8 | -0.7% | 63,900 |
| 2014/05/07 | 1,228 | 1,228 | 1,216 | 1,219 | -12 | -1% | 75,100 |
| 2014/05/02 | 1,210 | 1,234 | 1,209 | 1,231 | +13 | +1.1% | 117,900 |
| 2014/05/01 | 1,206 | 1,219 | 1,201 | 1,218 | +14 | +1.2% | 66,400 |
| 2014/04/30 | 1,213 | 1,223 | 1,203 | 1,204 | -9 | -0.7% | 88,900 |
| 2014/04/28 | 1,199 | 1,213 | 1,197 | 1,213 | +10 | +0.8% | 84,800 |
| 2014/04/25 | 1,206 | 1,210 | 1,198 | 1,203 | +4 | +0.3% | 66,600 |
| 2014/04/24 | 1,202 | 1,214 | 1,196 | 1,199 | -1 | -0.1% | 87,000 |
| 2014/04/23 | 1,210 | 1,210 | 1,195 | 1,200 | -14 | -1.2% | 106,800 |
| 2014/04/22 | 1,220 | 1,229 | 1,213 | 1,214 | -7 | -0.6% | 77,700 |
| 2014/04/21 | 1,210 | 1,223 | 1,210 | 1,221 | +12 | +1% | 64,000 |
| 2014/04/18 | 1,235 | 1,235 | 1,206 | 1,209 | -21 | -1.7% | 102,700 |
| 2014/04/17 | 1,224 | 1,236 | 1,221 | 1,230 | +11 | +0.9% | 98,900 |
| 2014/04/16 | 1,205 | 1,221 | 1,204 | 1,219 | +14 | +1.2% | 96,300 |
| 2014/04/15 | 1,220 | 1,220 | 1,200 | 1,205 | -5 | -0.4% | 93,500 |
| 2014/04/14 | 1,188 | 1,219 | 1,188 | 1,210 | +31 | +2.6% | 251,600 |
| 2014/04/11 | 1,165 | 1,183 | 1,161 | 1,179 | +6 | +0.5% | 131,700 |
2701～
2750
件表示中 / 3739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 | 516,000円 | -0.8% | +3.5% | 2.71% | 21.25倍 | 0.73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 |
| 図 研 | 546,000円 | +5.6% | +6.1% | 1.83% | 26.46倍 | 2.95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 |
| ＰＨＣＨＤ | 91,000円 | +0.4% | -35.2% | 4.62% | 15.56倍 | 0.82倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| キヤノン電 | 246,800円 | +4.3% | +6.3% | 2.84% | 12.95倍 | 0.84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 |
| 芝浦電子 | 605,000円 | - | - | - | - | 2.47倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
市場注目の銘柄
チャート関連のコラム
