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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,567 | 1,575 | 1,550 | 1,557 | -16 | -1% | 270,500 |
| 2013/01/23 | 1,595 | 1,600 | 1,569 | 1,573 | -29 | -1.8% | 233,000 |
| 2013/01/22 | 1,625 | 1,628 | 1,594 | 1,602 | -22 | -1.4% | 200,800 |
| 2013/01/21 | 1,652 | 1,658 | 1,616 | 1,624 | -15 | -0.9% | 212,500 |
| 2013/01/18 | 1,610 | 1,640 | 1,605 | 1,639 | +50 | +3.1% | 296,400 |
| 2013/01/17 | 1,581 | 1,617 | 1,578 | 1,589 | +11 | +0.7% | 238,800 |
| 2013/01/16 | 1,601 | 1,601 | 1,572 | 1,578 | -13 | -0.8% | 173,400 |
| 2013/01/15 | 1,587 | 1,602 | 1,576 | 1,591 | +22 | +1.4% | 332,100 |
| 2013/01/11 | 1,618 | 1,626 | 1,562 | 1,569 | -44 | -2.7% | 547,900 |
| 2013/01/10 | 1,628 | 1,631 | 1,610 | 1,613 | -21 | -1.3% | 293,700 |
| 2013/01/09 | 1,633 | 1,647 | 1,616 | 1,634 | +2 | +0.1% | 223,600 |
| 2013/01/08 | 1,610 | 1,647 | 1,602 | 1,632 | +18 | +1.1% | 383,900 |
| 2013/01/07 | 1,660 | 1,663 | 1,602 | 1,614 | -55 | -3.3% | 428,900 |
| 2013/01/04 | 1,695 | 1,700 | 1,663 | 1,669 | +4 | +0.2% | 283,700 |
| 2012/12/28 | 1,661 | 1,674 | 1,649 | 1,665 | +12 | +0.7% | 177,500 |
| 2012/12/27 | 1,652 | 1,671 | 1,647 | 1,653 | +18 | +1.1% | 229,800 |
| 2012/12/26 | 1,636 | 1,654 | 1,627 | 1,635 | -7 | -0.4% | 221,600 |
| 2012/12/25 | 1,720 | 1,733 | 1,627 | 1,642 | -45 | -2.7% | 403,200 |
| 2012/12/21 | 1,744 | 1,747 | 1,671 | 1,687 | -64 | -3.7% | 442,400 |
| 2012/12/20 | 1,775 | 1,779 | 1,747 | 1,751 | -28 | -1.6% | 124,100 |
| 2012/12/19 | 1,782 | 1,785 | 1,771 | 1,779 | +15 | +0.9% | 133,400 |
| 2012/12/18 | 1,762 | 1,783 | 1,754 | 1,764 | ±0 | ±0% | 71,200 |
| 2012/12/17 | 1,798 | 1,798 | 1,760 | 1,764 | -8 | -0.5% | 123,800 |
| 2012/12/14 | 1,800 | 1,801 | 1,769 | 1,772 | -27 | -1.5% | 109,100 |
| 2012/12/13 | 1,803 | 1,815 | 1,794 | 1,799 | +10 | +0.6% | 102,400 |
| 2012/12/12 | 1,782 | 1,800 | 1,759 | 1,789 | +16 | +0.9% | 143,300 |
| 2012/12/11 | 1,819 | 1,820 | 1,765 | 1,773 | -30 | -1.7% | 170,200 |
| 2012/12/10 | 1,826 | 1,843 | 1,793 | 1,803 | -27 | -1.5% | 128,400 |
| 2012/12/07 | 1,819 | 1,836 | 1,802 | 1,830 | +16 | +0.9% | 90,400 |
| 2012/12/06 | 1,805 | 1,818 | 1,796 | 1,814 | +18 | +1% | 114,000 |
| 2012/12/05 | 1,804 | 1,819 | 1,786 | 1,796 | -23 | -1.3% | 168,600 |
| 2012/12/04 | 1,829 | 1,838 | 1,808 | 1,819 | -32 | -1.7% | 149,400 |
| 2012/12/03 | 1,851 | 1,868 | 1,832 | 1,851 | +1 | +0.1% | 79,100 |
| 2012/11/30 | 1,820 | 1,879 | 1,820 | 1,850 | +26 | +1.4% | 283,000 |
| 2012/11/29 | 1,786 | 1,826 | 1,777 | 1,824 | +54 | +3.1% | 255,800 |
| 2012/11/28 | 1,715 | 1,775 | 1,703 | 1,770 | +56 | +3.3% | 304,900 |
| 2012/11/27 | 1,734 | 1,736 | 1,708 | 1,714 | -31 | -1.8% | 225,900 |
| 2012/11/26 | 1,791 | 1,791 | 1,740 | 1,745 | -15 | -0.9% | 113,600 |
| 2012/11/22 | 1,766 | 1,772 | 1,737 | 1,760 | +14 | +0.8% | 220,500 |
| 2012/11/21 | 1,772 | 1,787 | 1,730 | 1,746 | -37 | -2.1% | 243,700 |
| 2012/11/20 | 1,818 | 1,818 | 1,777 | 1,783 | -52 | -2.8% | 227,000 |
| 2012/11/19 | 1,850 | 1,859 | 1,826 | 1,835 | -5 | -0.3% | 109,900 |
| 2012/11/16 | 1,819 | 1,848 | 1,806 | 1,840 | +22 | +1.2% | 200,400 |
| 2012/11/15 | 1,790 | 1,827 | 1,787 | 1,818 | +58 | +3.3% | 217,200 |
| 2012/11/14 | 1,741 | 1,766 | 1,736 | 1,760 | +22 | +1.3% | 99,400 |
| 2012/11/13 | 1,711 | 1,755 | 1,711 | 1,738 | +35 | +2.1% | 177,100 |
| 2012/11/12 | 1,709 | 1,719 | 1,690 | 1,703 | -30 | -1.7% | 116,500 |
| 2012/11/09 | 1,730 | 1,750 | 1,701 | 1,733 | -3 | -0.2% | 134,900 |
| 2012/11/08 | 1,727 | 1,755 | 1,710 | 1,736 | -28 | -1.6% | 154,600 |
| 2012/11/07 | 1,770 | 1,770 | 1,737 | 1,764 | +18 | +1% | 144,400 |
3001～
3050
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
