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 |
|---|---|---|---|---|---|---|---|
| 2010/10/22 | 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 |
| 2010/09/22 | 1,503 | 1,505 | 1,458 | 1,467 | -33 | -2.2% | 313,600 |
| 2010/09/21 | 1,527 | 1,537 | 1,492 | 1,500 | -19 | -1.3% | 162,700 |
| 2010/09/17 | 1,500 | 1,526 | 1,485 | 1,519 | +20 | +1.3% | 113,000 |
| 2010/09/16 | 1,524 | 1,525 | 1,493 | 1,499 | -3 | -0.2% | 133,700 |
| 2010/09/15 | 1,490 | 1,532 | 1,484 | 1,502 | +4 | +0.3% | 261,600 |
| 2010/09/14 | 1,538 | 1,540 | 1,493 | 1,498 | -39 | -2.5% | 178,500 |
| 2010/09/13 | 1,530 | 1,548 | 1,527 | 1,537 | +10 | +0.7% | 98,200 |
| 2010/09/10 | 1,534 | 1,549 | 1,525 | 1,527 | -7 | -0.5% | 110,100 |
| 2010/09/09 | 1,528 | 1,541 | 1,514 | 1,534 | +30 | +2% | 120,100 |
| 2010/09/08 | 1,519 | 1,525 | 1,488 | 1,504 | -46 | -3% | 210,200 |
| 2010/09/07 | 1,546 | 1,557 | 1,521 | 1,550 | -15 | -1% | 225,100 |
| 2010/09/06 | 1,536 | 1,576 | 1,529 | 1,565 | +43 | +2.8% | 149,700 |
| 2010/09/03 | 1,537 | 1,546 | 1,510 | 1,522 | -4 | -0.3% | 126,600 |
| 2010/09/02 | 1,542 | 1,544 | 1,502 | 1,526 | +24 | +1.6% | 133,100 |
| 2010/09/01 | 1,500 | 1,506 | 1,483 | 1,502 | ±0 | ±0% | 114,700 |
| 2010/08/31 | 1,535 | 1,535 | 1,502 | 1,502 | -37 | -2.4% | 146,000 |
| 2010/08/30 | 1,588 | 1,595 | 1,532 | 1,539 | -29 | -1.8% | 245,100 |
| 2010/08/27 | 1,495 | 1,576 | 1,486 | 1,568 | +70 | +4.7% | 270,000 |
| 2010/08/26 | 1,484 | 1,503 | 1,468 | 1,498 | +7 | +0.5% | 233,000 |
| 2010/08/25 | 1,485 | 1,508 | 1,469 | 1,491 | -2 | -0.1% | 225,300 |
| 2010/08/24 | 1,510 | 1,519 | 1,485 | 1,493 | -32 | -2.1% | 199,400 |
| 2010/08/23 | 1,525 | 1,539 | 1,493 | 1,525 | -8 | -0.5% | 190,700 |
| 2010/08/20 | 1,547 | 1,600 | 1,527 | 1,533 | -30 | -1.9% | 404,600 |
| 2010/08/19 | 1,577 | 1,609 | 1,546 | 1,563 | -10 | -0.6% | 483,100 |
| 2010/08/18 | 1,515 | 1,574 | 1,485 | 1,573 | +60 | +4% | 448,000 |
| 2010/08/17 | 1,472 | 1,520 | 1,472 | 1,513 | +11 | +0.7% | 339,500 |
| 2010/08/16 | 1,473 | 1,526 | 1,471 | 1,502 | +48 | +3.3% | 799,600 |
| 2010/08/13 | 1,444 | 1,472 | 1,435 | 1,454 | -2 | -0.1% | 107,700 |
| 2010/08/12 | 1,455 | 1,465 | 1,401 | 1,456 | -25 | -1.7% | 335,600 |
| 2010/08/11 | 1,474 | 1,497 | 1,444 | 1,481 | -11 | -0.7% | 312,200 |
3601～
3650
件表示中 / 3739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 | 518,000円 | -0.8% | +3.5% | 2.70% | 21.33倍 | 0.72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 |
| 図 研 | 564,000円 | +5.6% | +6.1% | 1.77% | 27.33倍 | 3.05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 |
| ＰＨＣＨＤ | 92,100円 | +0.4% | -35.2% | 4.56% | 15.75倍 | 0.82倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| キヤノン電 | 249,000円 | +4.3% | +6.3% | 2.81% | 13.06倍 | 0.84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 |
| 芝浦電子 | 603,000円 | - | - | - | - | 2.46倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
市場注目の銘柄
チャート関連のコラム
