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 |
|---|---|---|---|---|---|---|---|
| 2011/05/02 | 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 |
| 2011/03/28 | 1,377 | 1,396 | 1,377 | 1,395 | +30 | +2.2% | 526,700 |
| 2011/03/25 | 1,368 | 1,380 | 1,352 | 1,365 | +15 | +1.1% | 202,500 |
| 2011/03/24 | 1,369 | 1,383 | 1,338 | 1,350 | -7 | -0.5% | 165,600 |
| 2011/03/23 | 1,370 | 1,386 | 1,306 | 1,357 | +12 | +0.9% | 322,100 |
| 2011/03/22 | 1,310 | 1,357 | 1,291 | 1,345 | +95 | +7.6% | 409,200 |
| 2011/03/18 | 1,200 | 1,255 | 1,186 | 1,250 | +71 | +6% | 526,300 |
| 2011/03/17 | 1,130 | 1,217 | 1,118 | 1,179 | -31 | -2.6% | 420,400 |
| 2011/03/16 | 1,103 | 1,226 | 1,103 | 1,210 | +84 | +7.5% | 540,900 |
| 2011/03/15 | 1,249 | 1,250 | 1,029 | 1,126 | -203 | -15.3% | 579,500 |
| 2011/03/14 | 1,266 | 1,386 | 1,266 | 1,329 | -187 | -12.3% | 520,600 |
| 2011/03/11 | 1,519 | 1,533 | 1,509 | 1,516 | -34 | -2.2% | 400,700 |
| 2011/03/10 | 1,585 | 1,585 | 1,543 | 1,550 | -31 | -2% | 304,700 |
| 2011/03/09 | 1,600 | 1,610 | 1,576 | 1,581 | +1 | +0.1% | 251,400 |
| 2011/03/08 | 1,603 | 1,605 | 1,567 | 1,580 | -18 | -1.1% | 329,100 |
| 2011/03/07 | 1,636 | 1,639 | 1,585 | 1,598 | -28 | -1.7% | 504,800 |
| 2011/03/04 | 1,683 | 1,684 | 1,613 | 1,626 | -48 | -2.9% | 494,800 |
| 2011/03/03 | 1,707 | 1,717 | 1,666 | 1,674 | -30 | -1.8% | 423,300 |
| 2011/03/02 | 1,745 | 1,746 | 1,702 | 1,704 | -65 | -3.7% | 255,300 |
| 2011/03/01 | 1,763 | 1,781 | 1,757 | 1,769 | ±0 | ±0% | 77,200 |
| 2011/02/28 | 1,770 | 1,778 | 1,734 | 1,769 | +1 | +0.1% | 159,000 |
| 2011/02/25 | 1,745 | 1,773 | 1,740 | 1,768 | +6 | +0.3% | 113,100 |
| 2011/02/24 | 1,789 | 1,789 | 1,750 | 1,762 | -28 | -1.6% | 157,800 |
| 2011/02/23 | 1,740 | 1,808 | 1,735 | 1,790 | +31 | +1.8% | 191,300 |
| 2011/02/22 | 1,797 | 1,797 | 1,756 | 1,759 | -41 | -2.3% | 104,600 |
| 2011/02/21 | 1,819 | 1,824 | 1,781 | 1,800 | -18 | -1% | 116,900 |
| 2011/02/18 | 1,841 | 1,842 | 1,812 | 1,818 | -28 | -1.5% | 159,700 |
3451～
3500
件表示中 / 3716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 | 496,000円 | -0.8% | +3.5% | 2.82% | 20.84倍 | 0.71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 |
| 芝浦メカ | 823,000円 | -1.1% | -27.7% | 2.43% | 14.39倍 | 2.28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 |
| キヤノン電 | 261,300円 | +4.3% | +6.3% | 2.68% | 13.71倍 | 0.88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 |
| 象 印 | 134,600円 | +2.6% | -12.9% | 2.97% | 20.78倍 | 1.02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 |
| 古野電 | 308,500円 | +0.4% | -11.7% | 3.57% | 10.84倍 | 1.35倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
