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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 1,445 | 1,451 | 1,429 | 1,433 | -2 | -0.1% | 143,200 |
| 2013/04/05 | 1,460 | 1,462 | 1,420 | 1,435 | +2 | +0.1% | 230,200 |
| 2013/04/04 | 1,432 | 1,453 | 1,406 | 1,433 | -11 | -0.8% | 155,700 |
| 2013/04/03 | 1,417 | 1,449 | 1,411 | 1,444 | +40 | +2.8% | 175,600 |
| 2013/04/02 | 1,380 | 1,430 | 1,360 | 1,404 | -2 | -0.1% | 200,000 |
| 2013/04/01 | 1,450 | 1,450 | 1,406 | 1,406 | -52 | -3.6% | 182,800 |
| 2013/03/29 | 1,471 | 1,486 | 1,456 | 1,458 | -30 | -2% | 170,100 |
| 2013/03/28 | 1,490 | 1,509 | 1,476 | 1,488 | -9 | -0.6% | 169,500 |
| 2013/03/27 | 1,464 | 1,500 | 1,457 | 1,497 | -13 | -0.9% | 284,300 |
| 2013/03/26 | 1,549 | 1,549 | 1,507 | 1,510 | -46 | -3% | 516,800 |
| 2013/03/25 | 1,570 | 1,573 | 1,556 | 1,556 | -2 | -0.1% | 218,200 |
| 2013/03/22 | 1,584 | 1,584 | 1,554 | 1,558 | -26 | -1.6% | 263,800 |
| 2013/03/21 | 1,557 | 1,584 | 1,557 | 1,584 | +38 | +2.5% | 336,600 |
| 2013/03/19 | 1,535 | 1,550 | 1,535 | 1,546 | +19 | +1.2% | 267,400 |
| 2013/03/18 | 1,504 | 1,529 | 1,500 | 1,527 | +31 | +2.1% | 300,600 |
| 2013/03/15 | 1,489 | 1,504 | 1,486 | 1,496 | +11 | +0.7% | 291,200 |
| 2013/03/14 | 1,488 | 1,488 | 1,476 | 1,485 | +6 | +0.4% | 153,300 |
| 2013/03/13 | 1,471 | 1,480 | 1,470 | 1,479 | +10 | +0.7% | 135,900 |
| 2013/03/12 | 1,476 | 1,483 | 1,467 | 1,469 | +3 | +0.2% | 201,500 |
| 2013/03/11 | 1,480 | 1,484 | 1,459 | 1,466 | +9 | +0.6% | 225,400 |
| 2013/03/08 | 1,450 | 1,459 | 1,440 | 1,457 | +20 | +1.4% | 302,400 |
| 2013/03/07 | 1,440 | 1,448 | 1,432 | 1,437 | -2 | -0.1% | 177,300 |
| 2013/03/06 | 1,450 | 1,455 | 1,425 | 1,439 | +5 | +0.3% | 179,500 |
| 2013/03/05 | 1,426 | 1,451 | 1,426 | 1,434 | +11 | +0.8% | 214,000 |
| 2013/03/04 | 1,448 | 1,458 | 1,418 | 1,423 | -14 | -1% | 288,100 |
| 2013/03/01 | 1,432 | 1,437 | 1,405 | 1,437 | -18 | -1.2% | 458,200 |
| 2013/02/28 | 1,493 | 1,496 | 1,444 | 1,455 | -32 | -2.2% | 748,700 |
| 2013/02/27 | 1,490 | 1,490 | 1,476 | 1,487 | +5 | +0.3% | 507,500 |
| 2013/02/26 | 1,469 | 1,493 | 1,462 | 1,482 | +11 | +0.7% | 577,900 |
| 2013/02/25 | 1,455 | 1,484 | 1,442 | 1,471 | +80 | +5.8% | 791,000 |
| 2013/02/22 | 1,394 | 1,398 | 1,381 | 1,391 | +1 | +0.1% | 196,200 |
| 2013/02/21 | 1,377 | 1,398 | 1,377 | 1,390 | +19 | +1.4% | 228,100 |
| 2013/02/20 | 1,378 | 1,380 | 1,368 | 1,371 | +4 | +0.3% | 197,100 |
| 2013/02/19 | 1,366 | 1,375 | 1,363 | 1,367 | +4 | +0.3% | 201,000 |
| 2013/02/18 | 1,384 | 1,387 | 1,355 | 1,363 | -14 | -1% | 297,700 |
| 2013/02/15 | 1,379 | 1,382 | 1,350 | 1,377 | +1 | +0.1% | 279,900 |
| 2013/02/14 | 1,343 | 1,405 | 1,319 | 1,376 | +34 | +2.5% | 464,400 |
| 2013/02/13 | 1,395 | 1,396 | 1,334 | 1,342 | -52 | -3.7% | 558,400 |
| 2013/02/12 | 1,438 | 1,439 | 1,394 | 1,394 | -23 | -1.6% | 501,200 |
| 2013/02/08 | 1,395 | 1,420 | 1,392 | 1,417 | +24 | +1.7% | 416,800 |
| 2013/02/07 | 1,402 | 1,412 | 1,385 | 1,393 | -8 | -0.6% | 495,200 |
| 2013/02/06 | 1,428 | 1,436 | 1,394 | 1,401 | -23 | -1.6% | 636,200 |
| 2013/02/05 | 1,455 | 1,459 | 1,422 | 1,424 | -21 | -1.5% | 642,400 |
| 2013/02/04 | 1,507 | 1,509 | 1,422 | 1,445 | -62 | -4.1% | 1,207,000 |
| 2013/02/01 | 1,558 | 1,562 | 1,500 | 1,507 | -58 | -3.7% | 919,000 |
| 2013/01/31 | 1,601 | 1,604 | 1,551 | 1,565 | -36 | -2.2% | 475,200 |
| 2013/01/30 | 1,598 | 1,611 | 1,595 | 1,601 | +7 | +0.4% | 131,400 |
| 2013/01/29 | 1,604 | 1,617 | 1,590 | 1,594 | -9 | -0.6% | 220,400 |
| 2013/01/28 | 1,589 | 1,622 | 1,586 | 1,603 | +31 | +2% | 309,100 |
| 2013/01/25 | 1,566 | 1,583 | 1,558 | 1,572 | +15 | +1% | 236,500 |
2951～
3000
件表示中 / 3692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 | 464,500円 | -22.3% | -27.7% | 3.01% | 15.86倍 | 0.62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 |
| 象 印 | 136,200円 | +2.6% | -12.9% | 2.94% | 21.03倍 | 1.03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 |
| キヤノン電 | 229,100円 | +4.3% | +6.3% | 3.06% | 12.01倍 | 0.77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 |
| 芝浦メカ | 676,000円 | +18.4% | +18.0% | 4.11% | 8.53倍 | 2.19倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 芝浦電子 | 593,000円 | +4.3% | +1.8% | 2.53% | 23.97倍 | 2.56倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
市場注目の銘柄
チャート関連のコラム
