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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 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 |
| 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 |
3051～
3100
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
