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 |
|---|---|---|---|---|---|---|---|
| 2010/12/07 | 1,581 | 1,581 | 1,554 | 1,567 | -13 | -0.8% | 126,600 |
| 2010/12/06 | 1,540 | 1,584 | 1,533 | 1,580 | +45 | +2.9% | 234,100 |
| 2010/12/03 | 1,523 | 1,545 | 1,510 | 1,535 | +30 | +2% | 194,700 |
| 2010/12/02 | 1,498 | 1,514 | 1,486 | 1,505 | +33 | +2.2% | 188,500 |
| 2010/12/01 | 1,470 | 1,482 | 1,467 | 1,472 | -2 | -0.1% | 103,200 |
| 2010/11/30 | 1,499 | 1,502 | 1,471 | 1,474 | -17 | -1.1% | 147,300 |
| 2010/11/29 | 1,500 | 1,507 | 1,481 | 1,491 | -3 | -0.2% | 92,200 |
| 2010/11/26 | 1,496 | 1,512 | 1,491 | 1,494 | +4 | +0.3% | 93,300 |
| 2010/11/25 | 1,506 | 1,510 | 1,486 | 1,490 | -7 | -0.5% | 141,100 |
| 2010/11/24 | 1,500 | 1,521 | 1,488 | 1,497 | -27 | -1.8% | 209,500 |
| 2010/11/22 | 1,534 | 1,534 | 1,512 | 1,524 | +13 | +0.9% | 258,600 |
| 2010/11/19 | 1,520 | 1,520 | 1,504 | 1,511 | +3 | +0.2% | 116,600 |
| 2010/11/18 | 1,515 | 1,517 | 1,500 | 1,508 | +1 | +0.1% | 110,000 |
| 2010/11/17 | 1,516 | 1,520 | 1,498 | 1,507 | -15 | -1% | 115,200 |
| 2010/11/16 | 1,529 | 1,536 | 1,515 | 1,522 | -6 | -0.4% | 173,200 |
| 2010/11/15 | 1,531 | 1,533 | 1,509 | 1,528 | ±0 | ±0% | 171,300 |
| 2010/11/12 | 1,519 | 1,540 | 1,506 | 1,528 | +15 | +1% | 233,800 |
| 2010/11/11 | 1,514 | 1,520 | 1,491 | 1,513 | +4 | +0.3% | 162,900 |
| 2010/11/10 | 1,525 | 1,535 | 1,495 | 1,509 | -10 | -0.7% | 188,400 |
| 2010/11/09 | 1,525 | 1,534 | 1,512 | 1,519 | ±0 | ±0% | 197,400 |
| 2010/11/08 | 1,520 | 1,528 | 1,497 | 1,519 | -1 | -0.1% | 177,000 |
| 2010/11/05 | 1,509 | 1,539 | 1,504 | 1,520 | +24 | +1.6% | 227,800 |
| 2010/11/04 | 1,495 | 1,502 | 1,475 | 1,496 | +13 | +0.9% | 208,400 |
| 2010/11/02 | 1,481 | 1,502 | 1,452 | 1,483 | -19 | -1.3% | 224,600 |
| 2010/11/01 | 1,420 | 1,532 | 1,420 | 1,502 | +85 | +6% | 461,500 |
| 2010/10/29 | 1,465 | 1,471 | 1,411 | 1,417 | -49 | -3.3% | 171,600 |
| 2010/10/28 | 1,499 | 1,499 | 1,460 | 1,466 | -26 | -1.7% | 196,000 |
| 2010/10/27 | 1,482 | 1,499 | 1,475 | 1,492 | +20 | +1.4% | 90,900 |
| 2010/10/26 | 1,458 | 1,487 | 1,449 | 1,472 | +3 | +0.2% | 97,900 |
| 2010/10/25 | 1,463 | 1,483 | 1,434 | 1,469 | +17 | +1.2% | 143,600 |
| 2010/10/22 | 1,451 | 1,474 | 1,445 | 1,452 | -5 | -0.3% | 100,500 |
| 2010/10/21 | 1,469 | 1,477 | 1,450 | 1,457 | -13 | -0.9% | 84,800 |
| 2010/10/20 | 1,487 | 1,487 | 1,463 | 1,470 | -21 | -1.4% | 125,700 |
| 2010/10/19 | 1,473 | 1,505 | 1,473 | 1,491 | +8 | +0.5% | 52,900 |
| 2010/10/18 | 1,468 | 1,513 | 1,468 | 1,483 | +9 | +0.6% | 86,700 |
| 2010/10/15 | 1,480 | 1,487 | 1,456 | 1,474 | -31 | -2.1% | 176,700 |
| 2010/10/14 | 1,488 | 1,521 | 1,480 | 1,505 | +42 | +2.9% | 122,000 |
| 2010/10/13 | 1,474 | 1,490 | 1,453 | 1,463 | -12 | -0.8% | 134,100 |
| 2010/10/12 | 1,510 | 1,522 | 1,470 | 1,475 | -52 | -3.4% | 120,700 |
| 2010/10/08 | 1,541 | 1,544 | 1,514 | 1,527 | -6 | -0.4% | 89,900 |
| 2010/10/07 | 1,539 | 1,555 | 1,527 | 1,533 | -26 | -1.7% | 100,800 |
| 2010/10/06 | 1,528 | 1,565 | 1,525 | 1,559 | +56 | +3.7% | 341,000 |
| 2010/10/05 | 1,477 | 1,515 | 1,463 | 1,503 | +35 | +2.4% | 210,000 |
| 2010/10/04 | 1,480 | 1,494 | 1,457 | 1,468 | -27 | -1.8% | 146,400 |
| 2010/10/01 | 1,442 | 1,503 | 1,438 | 1,495 | +95 | +6.8% | 443,500 |
| 2010/09/30 | 1,439 | 1,478 | 1,395 | 1,400 | -109 | -7.2% | 713,400 |
| 2010/09/29 | 1,468 | 1,580 | 1,468 | 1,509 | +51 | +3.5% | 662,200 |
| 2010/09/28 | 1,460 | 1,485 | 1,452 | 1,458 | -5 | -0.3% | 81,600 |
| 2010/09/27 | 1,451 | 1,467 | 1,449 | 1,463 | +13 | +0.9% | 85,800 |
| 2010/09/24 | 1,459 | 1,478 | 1,440 | 1,450 | -17 | -1.2% | 274,800 |
3601～
3650
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
