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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 1,239 | 1,250 | 1,235 | 1,237 | +7 | +0.6% | 56,100 |
| 2011/07/19 | 1,245 | 1,246 | 1,227 | 1,230 | -22 | -1.8% | 83,000 |
| 2011/07/15 | 1,223 | 1,260 | 1,223 | 1,252 | +26 | +2.1% | 160,600 |
| 2011/07/14 | 1,232 | 1,234 | 1,219 | 1,226 | -12 | -1% | 141,000 |
| 2011/07/13 | 1,236 | 1,244 | 1,233 | 1,238 | +2 | +0.2% | 149,600 |
| 2011/07/12 | 1,265 | 1,265 | 1,236 | 1,236 | -34 | -2.7% | 240,000 |
| 2011/07/11 | 1,280 | 1,283 | 1,266 | 1,270 | -28 | -2.2% | 237,200 |
| 2011/07/08 | 1,296 | 1,307 | 1,292 | 1,298 | +7 | +0.5% | 157,800 |
| 2011/07/07 | 1,289 | 1,295 | 1,285 | 1,291 | +4 | +0.3% | 97,100 |
| 2011/07/06 | 1,293 | 1,297 | 1,276 | 1,287 | -3 | -0.2% | 197,800 |
| 2011/07/05 | 1,293 | 1,301 | 1,283 | 1,290 | +4 | +0.3% | 130,700 |
| 2011/07/04 | 1,290 | 1,290 | 1,279 | 1,286 | +6 | +0.5% | 124,600 |
| 2011/07/01 | 1,311 | 1,311 | 1,277 | 1,280 | -19 | -1.5% | 142,800 |
| 2011/06/30 | 1,287 | 1,300 | 1,280 | 1,299 | +12 | +0.9% | 98,500 |
| 2011/06/29 | 1,278 | 1,289 | 1,267 | 1,287 | +13 | +1% | 99,500 |
| 2011/06/28 | 1,290 | 1,290 | 1,264 | 1,274 | +3 | +0.2% | 83,200 |
| 2011/06/27 | 1,279 | 1,285 | 1,271 | 1,271 | -10 | -0.8% | 70,500 |
| 2011/06/24 | 1,272 | 1,287 | 1,271 | 1,281 | +12 | +0.9% | 71,800 |
| 2011/06/23 | 1,283 | 1,291 | 1,268 | 1,269 | -32 | -2.5% | 136,400 |
| 2011/06/22 | 1,290 | 1,318 | 1,286 | 1,301 | +4 | +0.3% | 99,500 |
| 2011/06/21 | 1,294 | 1,297 | 1,271 | 1,297 | +17 | +1.3% | 108,500 |
| 2011/06/20 | 1,301 | 1,303 | 1,277 | 1,280 | -13 | -1% | 81,700 |
| 2011/06/17 | 1,316 | 1,317 | 1,292 | 1,293 | -15 | -1.1% | 96,900 |
| 2011/06/16 | 1,321 | 1,323 | 1,308 | 1,308 | -18 | -1.4% | 76,000 |
| 2011/06/15 | 1,340 | 1,344 | 1,321 | 1,326 | -6 | -0.5% | 77,900 |
| 2011/06/14 | 1,332 | 1,345 | 1,320 | 1,332 | -6 | -0.4% | 135,500 |
| 2011/06/13 | 1,336 | 1,353 | 1,320 | 1,338 | +1 | +0.1% | 138,500 |
| 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 |
3451～
3500
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
