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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 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 |
| 2014/04/10 | 1,181 | 1,196 | 1,173 | 1,173 | -1 | -0.1% | 102,900 |
| 2014/04/09 | 1,179 | 1,193 | 1,173 | 1,174 | -8 | -0.7% | 133,300 |
| 2014/04/08 | 1,190 | 1,196 | 1,176 | 1,182 | -11 | -0.9% | 173,300 |
| 2014/04/07 | 1,196 | 1,210 | 1,191 | 1,193 | -5 | -0.4% | 193,400 |
| 2014/04/04 | 1,192 | 1,198 | 1,191 | 1,198 | +6 | +0.5% | 75,400 |
| 2014/04/03 | 1,192 | 1,203 | 1,189 | 1,192 | +1 | +0.1% | 130,300 |
| 2014/04/02 | 1,196 | 1,202 | 1,185 | 1,191 | -2 | -0.2% | 210,800 |
| 2014/04/01 | 1,212 | 1,213 | 1,190 | 1,193 | -17 | -1.4% | 168,600 |
| 2014/03/31 | 1,203 | 1,211 | 1,203 | 1,210 | +14 | +1.2% | 107,700 |
| 2014/03/28 | 1,186 | 1,199 | 1,178 | 1,196 | +3 | +0.3% | 99,100 |
| 2014/03/27 | 1,172 | 1,197 | 1,168 | 1,193 | -27 | -2.2% | 238,200 |
| 2014/03/26 | 1,216 | 1,234 | 1,212 | 1,220 | +11 | +0.9% | 507,400 |
| 2014/03/25 | 1,205 | 1,228 | 1,205 | 1,209 | +8 | +0.7% | 218,600 |
| 2014/03/24 | 1,191 | 1,227 | 1,191 | 1,201 | +13 | +1.1% | 210,300 |
| 2014/03/20 | 1,203 | 1,223 | 1,188 | 1,188 | -9 | -0.8% | 191,300 |
| 2014/03/19 | 1,205 | 1,218 | 1,195 | 1,197 | -10 | -0.8% | 212,500 |
| 2014/03/18 | 1,216 | 1,220 | 1,203 | 1,207 | +5 | +0.4% | 146,800 |
| 2014/03/17 | 1,230 | 1,230 | 1,196 | 1,202 | -30 | -2.4% | 269,600 |
| 2014/03/14 | 1,250 | 1,254 | 1,221 | 1,232 | -34 | -2.7% | 257,300 |
| 2014/03/13 | 1,268 | 1,273 | 1,258 | 1,266 | -1 | -0.1% | 129,400 |
| 2014/03/12 | 1,292 | 1,292 | 1,266 | 1,267 | -28 | -2.2% | 160,000 |
2751～
2800
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 | 578,000円 | -0.8% | +3.5% | 2.42% | 23.71倍 | 0.81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 | 1,007,000円 | +9.5% | +49.3% | 2.09% | 14.02倍 | 1.05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 | 174,300円 | +3.2% | +1.3% | 3.67% | 23.05倍 | 1.25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 | 505,000円 | +5.6% | +6.1% | 1.98% | 24.39倍 | 2.71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 | 259,600円 | +4.3% | +6.3% | 2.70% | 13.62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
