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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 1,350 | 1,358 | 1,332 | 1,337 | -6 | -0.4% | 207,200 |
| 2011/06/09 | 1,362 | 1,388 | 1,335 | 1,343 | -21 | -1.5% | 186,300 |
| 2011/06/08 | 1,422 | 1,422 | 1,326 | 1,364 | -64 | -4.5% | 350,800 |
| 2011/06/07 | 1,408 | 1,430 | 1,403 | 1,428 | +23 | +1.6% | 193,800 |
| 2011/06/06 | 1,406 | 1,417 | 1,386 | 1,405 | -1 | -0.1% | 150,800 |
| 2011/06/03 | 1,403 | 1,424 | 1,394 | 1,406 | +26 | +1.9% | 228,300 |
| 2011/06/02 | 1,337 | 1,385 | 1,337 | 1,380 | +13 | +1% | 153,600 |
| 2011/06/01 | 1,400 | 1,405 | 1,361 | 1,367 | -38 | -2.7% | 250,100 |
| 2011/05/31 | 1,368 | 1,405 | 1,366 | 1,405 | +43 | +3.2% | 264,300 |
| 2011/05/30 | 1,345 | 1,363 | 1,338 | 1,362 | +17 | +1.3% | 135,600 |
| 2011/05/27 | 1,307 | 1,358 | 1,304 | 1,345 | +38 | +2.9% | 190,500 |
| 2011/05/26 | 1,299 | 1,312 | 1,299 | 1,307 | +21 | +1.6% | 102,500 |
| 2011/05/25 | 1,290 | 1,293 | 1,282 | 1,286 | -13 | -1% | 100,400 |
| 2011/05/24 | 1,280 | 1,303 | 1,278 | 1,299 | +27 | +2.1% | 187,300 |
| 2011/05/23 | 1,285 | 1,296 | 1,263 | 1,272 | -29 | -2.2% | 220,700 |
| 2011/05/20 | 1,293 | 1,317 | 1,284 | 1,301 | +38 | +3% | 293,900 |
| 2011/05/19 | 1,293 | 1,305 | 1,262 | 1,263 | -52 | -4% | 173,300 |
| 2011/05/18 | 1,285 | 1,326 | 1,275 | 1,315 | +67 | +5.4% | 212,500 |
| 2011/05/17 | 1,240 | 1,263 | 1,237 | 1,248 | +8 | +0.6% | 93,900 |
| 2011/05/16 | 1,233 | 1,250 | 1,233 | 1,240 | -15 | -1.2% | 130,600 |
| 2011/05/13 | 1,297 | 1,298 | 1,245 | 1,255 | -46 | -3.5% | 260,700 |
| 2011/05/12 | 1,310 | 1,315 | 1,298 | 1,301 | -17 | -1.3% | 222,000 |
| 2011/05/11 | 1,325 | 1,330 | 1,305 | 1,318 | -16 | -1.2% | 497,200 |
| 2011/05/10 | 1,353 | 1,353 | 1,321 | 1,334 | +2 | +0.2% | 131,400 |
| 2011/05/09 | 1,348 | 1,350 | 1,328 | 1,332 | -13 | -1% | 158,900 |
| 2011/05/06 | 1,378 | 1,379 | 1,339 | 1,345 | -53 | -3.8% | 215,700 |
| 2011/05/02 | 1,388 | 1,400 | 1,372 | 1,398 | +17 | +1.2% | 89,800 |
| 2011/04/28 | 1,378 | 1,387 | 1,361 | 1,381 | +19 | +1.4% | 124,300 |
| 2011/04/27 | 1,373 | 1,379 | 1,356 | 1,362 | -18 | -1.3% | 75,000 |
| 2011/04/26 | 1,358 | 1,384 | 1,351 | 1,380 | +15 | +1.1% | 199,900 |
| 2011/04/25 | 1,348 | 1,381 | 1,347 | 1,365 | +30 | +2.2% | 163,700 |
| 2011/04/22 | 1,313 | 1,350 | 1,313 | 1,335 | +16 | +1.2% | 96,900 |
| 2011/04/21 | 1,358 | 1,358 | 1,317 | 1,319 | -19 | -1.4% | 120,600 |
| 2011/04/20 | 1,330 | 1,346 | 1,325 | 1,338 | +24 | +1.8% | 63,000 |
| 2011/04/19 | 1,316 | 1,332 | 1,312 | 1,314 | -7 | -0.5% | 79,400 |
| 2011/04/18 | 1,312 | 1,338 | 1,312 | 1,321 | +10 | +0.8% | 137,800 |
| 2011/04/15 | 1,318 | 1,346 | 1,311 | 1,311 | -27 | -2% | 188,800 |
| 2011/04/14 | 1,324 | 1,345 | 1,312 | 1,338 | ±0 | ±0% | 261,100 |
| 2011/04/13 | 1,335 | 1,355 | 1,316 | 1,338 | -8 | -0.6% | 177,900 |
| 2011/04/12 | 1,356 | 1,364 | 1,342 | 1,346 | -36 | -2.6% | 119,200 |
| 2011/04/11 | 1,373 | 1,402 | 1,359 | 1,382 | -4 | -0.3% | 173,700 |
| 2011/04/08 | 1,347 | 1,404 | 1,347 | 1,386 | +16 | +1.2% | 177,300 |
| 2011/04/07 | 1,358 | 1,377 | 1,328 | 1,370 | +12 | +0.9% | 269,800 |
| 2011/04/06 | 1,405 | 1,406 | 1,355 | 1,358 | -52 | -3.7% | 249,000 |
| 2011/04/05 | 1,417 | 1,423 | 1,371 | 1,410 | -5 | -0.4% | 170,500 |
| 2011/04/04 | 1,461 | 1,471 | 1,414 | 1,415 | -56 | -3.8% | 171,500 |
| 2011/04/01 | 1,460 | 1,497 | 1,452 | 1,471 | -13 | -0.9% | 229,000 |
| 2011/03/31 | 1,477 | 1,488 | 1,451 | 1,484 | +37 | +2.6% | 235,800 |
| 2011/03/30 | 1,410 | 1,448 | 1,395 | 1,447 | +28 | +2% | 226,500 |
| 2011/03/29 | 1,364 | 1,429 | 1,354 | 1,419 | +24 | +1.7% | 306,700 |
3401～
3450
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
