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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 1,487 | 1,516 | 1,469 | 1,495 | -24 | -1.6% | 408,600 |
| 2013/07/29 | 1,550 | 1,573 | 1,500 | 1,519 | +95 | +6.7% | 886,200 |
| 2013/07/26 | 1,445 | 1,446 | 1,415 | 1,424 | -23 | -1.6% | 173,600 |
| 2013/07/25 | 1,471 | 1,472 | 1,439 | 1,447 | -19 | -1.3% | 201,800 |
| 2013/07/24 | 1,439 | 1,470 | 1,428 | 1,466 | +33 | +2.3% | 276,400 |
| 2013/07/23 | 1,428 | 1,435 | 1,421 | 1,433 | +9 | +0.6% | 127,700 |
| 2013/07/22 | 1,443 | 1,452 | 1,413 | 1,424 | +6 | +0.4% | 173,100 |
| 2013/07/19 | 1,468 | 1,469 | 1,410 | 1,418 | -35 | -2.4% | 266,600 |
| 2013/07/18 | 1,448 | 1,470 | 1,437 | 1,453 | +19 | +1.3% | 267,900 |
| 2013/07/17 | 1,383 | 1,454 | 1,380 | 1,434 | +53 | +3.8% | 359,700 |
| 2013/07/16 | 1,395 | 1,396 | 1,380 | 1,381 | -2 | -0.1% | 117,100 |
| 2013/07/12 | 1,385 | 1,389 | 1,377 | 1,383 | -9 | -0.6% | 135,100 |
| 2013/07/11 | 1,394 | 1,403 | 1,381 | 1,392 | -6 | -0.4% | 125,900 |
| 2013/07/10 | 1,402 | 1,412 | 1,390 | 1,398 | -11 | -0.8% | 92,800 |
| 2013/07/09 | 1,395 | 1,413 | 1,382 | 1,409 | +17 | +1.2% | 182,600 |
| 2013/07/08 | 1,400 | 1,416 | 1,392 | 1,392 | +4 | +0.3% | 219,200 |
| 2013/07/05 | 1,382 | 1,391 | 1,371 | 1,388 | +10 | +0.7% | 154,100 |
| 2013/07/04 | 1,376 | 1,395 | 1,367 | 1,378 | ±0 | ±0% | 164,000 |
| 2013/07/03 | 1,389 | 1,402 | 1,372 | 1,378 | -7 | -0.5% | 288,700 |
| 2013/07/02 | 1,380 | 1,388 | 1,369 | 1,385 | +5 | +0.4% | 212,800 |
| 2013/07/01 | 1,373 | 1,380 | 1,347 | 1,380 | +21 | +1.5% | 173,200 |
| 2013/06/28 | 1,351 | 1,359 | 1,339 | 1,359 | +17 | +1.3% | 242,600 |
| 2013/06/27 | 1,311 | 1,343 | 1,295 | 1,342 | +47 | +3.6% | 267,300 |
| 2013/06/26 | 1,325 | 1,328 | 1,293 | 1,295 | -30 | -2.3% | 315,200 |
| 2013/06/25 | 1,328 | 1,339 | 1,311 | 1,325 | +12 | +0.9% | 256,600 |
| 2013/06/24 | 1,332 | 1,343 | 1,310 | 1,313 | -1 | -0.1% | 216,000 |
| 2013/06/21 | 1,310 | 1,317 | 1,289 | 1,314 | -9 | -0.7% | 394,800 |
| 2013/06/20 | 1,345 | 1,347 | 1,321 | 1,323 | -28 | -2.1% | 255,500 |
| 2013/06/19 | 1,345 | 1,361 | 1,332 | 1,351 | +14 | +1% | 185,000 |
| 2013/06/18 | 1,344 | 1,355 | 1,316 | 1,337 | -6 | -0.4% | 263,300 |
| 2013/06/17 | 1,311 | 1,352 | 1,308 | 1,343 | +23 | +1.7% | 210,600 |
| 2013/06/14 | 1,352 | 1,363 | 1,320 | 1,320 | -16 | -1.2% | 354,800 |
| 2013/06/13 | 1,384 | 1,384 | 1,335 | 1,336 | -48 | -3.5% | 221,200 |
| 2013/06/12 | 1,380 | 1,396 | 1,361 | 1,384 | -4 | -0.3% | 131,600 |
| 2013/06/11 | 1,410 | 1,442 | 1,386 | 1,388 | -22 | -1.6% | 235,800 |
| 2013/06/10 | 1,392 | 1,413 | 1,384 | 1,410 | +54 | +4% | 173,500 |
| 2013/06/07 | 1,367 | 1,381 | 1,321 | 1,356 | -40 | -2.9% | 347,600 |
| 2013/06/06 | 1,433 | 1,443 | 1,392 | 1,396 | -80 | -5.4% | 352,600 |
| 2013/06/05 | 1,486 | 1,533 | 1,463 | 1,476 | -22 | -1.5% | 189,300 |
| 2013/06/04 | 1,452 | 1,505 | 1,440 | 1,498 | +32 | +2.2% | 211,800 |
| 2013/06/03 | 1,500 | 1,525 | 1,465 | 1,466 | -50 | -3.3% | 241,200 |
| 2013/05/31 | 1,505 | 1,532 | 1,505 | 1,516 | +17 | +1.1% | 160,500 |
| 2013/05/30 | 1,515 | 1,536 | 1,492 | 1,499 | -50 | -3.2% | 171,200 |
| 2013/05/29 | 1,559 | 1,564 | 1,537 | 1,549 | +7 | +0.5% | 159,600 |
| 2013/05/28 | 1,508 | 1,561 | 1,508 | 1,542 | +22 | +1.4% | 197,600 |
| 2013/05/27 | 1,555 | 1,560 | 1,508 | 1,520 | -69 | -4.3% | 240,200 |
| 2013/05/24 | 1,572 | 1,613 | 1,546 | 1,589 | -1 | -0.1% | 331,900 |
| 2013/05/23 | 1,664 | 1,690 | 1,574 | 1,590 | -85 | -5.1% | 429,400 |
| 2013/05/22 | 1,717 | 1,739 | 1,675 | 1,675 | -31 | -1.8% | 291,000 |
| 2013/05/21 | 1,645 | 1,708 | 1,642 | 1,706 | +61 | +3.7% | 513,700 |
2951～
3000
件表示中 / 3769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 | 576,000円 | -0.8% | +3.5% | 2.43% | 23.62倍 | 0.80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 | 1,008,000円 | +9.5% | +49.3% | 2.08% | 14.04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 | 174,100円 | +3.2% | +1.3% | 3.68% | 23.03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 | 504,000円 | +5.6% | +6.1% | 1.98% | 24.34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 | 259,200円 | +4.3% | +6.3% | 2.70% | 13.59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
