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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,055 | 4,120 | 4,055 | 4,070 | +65 | +1.6% | 97,300 |
| 2023/11/22 | 3,800 | 4,025 | 3,800 | 4,005 | +200 | +5.3% | 94,100 |
| 2023/11/21 | 3,710 | 3,830 | 3,695 | 3,805 | +65 | +1.7% | 157,200 |
| 2023/11/20 | 3,890 | 3,910 | 3,740 | 3,740 | -130 | -3.4% | 152,700 |
| 2023/11/17 | 3,860 | 3,900 | 3,840 | 3,870 | -35 | -0.9% | 133,100 |
| 2023/11/16 | 3,950 | 3,970 | 3,870 | 3,905 | -80 | -2% | 75,700 |
| 2023/11/15 | 3,945 | 4,000 | 3,905 | 3,985 | +110 | +2.8% | 60,000 |
| 2023/11/14 | 3,850 | 3,875 | 3,820 | 3,875 | +15 | +0.4% | 73,200 |
| 2023/11/13 | 3,930 | 3,955 | 3,860 | 3,860 | -20 | -0.5% | 61,100 |
| 2023/11/10 | 3,880 | 3,945 | 3,820 | 3,880 | -60 | -1.5% | 121,900 |
| 2023/11/09 | 3,820 | 4,020 | 3,820 | 3,940 | -20 | -0.5% | 161,000 |
| 2023/11/08 | 3,970 | 4,055 | 3,950 | 3,960 | -10 | -0.3% | 86,200 |
| 2023/11/07 | 3,965 | 4,010 | 3,945 | 3,970 | -35 | -0.9% | 81,100 |
| 2023/11/06 | 4,030 | 4,035 | 3,970 | 4,005 | +45 | +1.1% | 75,500 |
| 2023/11/02 | 3,930 | 4,010 | 3,930 | 3,960 | +35 | +0.9% | 58,700 |
| 2023/11/01 | 4,000 | 4,010 | 3,915 | 3,925 | +65 | +1.7% | 57,100 |
| 2023/10/31 | 3,850 | 3,910 | 3,800 | 3,860 | -30 | -0.8% | 109,300 |
| 2023/10/30 | 3,895 | 3,930 | 3,875 | 3,890 | -5 | -0.1% | 54,000 |
| 2023/10/27 | 3,900 | 3,940 | 3,860 | 3,895 | +30 | +0.8% | 60,800 |
| 2023/10/26 | 3,955 | 3,955 | 3,855 | 3,865 | -135 | -3.4% | 69,100 |
| 2023/10/25 | 4,030 | 4,080 | 3,995 | 4,000 | -30 | -0.7% | 85,200 |
| 2023/10/24 | 3,955 | 4,055 | 3,915 | 4,030 | +35 | +0.9% | 56,300 |
| 2023/10/23 | 4,095 | 4,135 | 3,990 | 3,995 | -120 | -2.9% | 69,600 |
| 2023/10/20 | 4,060 | 4,140 | 4,045 | 4,115 | +15 | +0.4% | 64,000 |
| 2023/10/19 | 4,195 | 4,220 | 4,060 | 4,100 | -165 | -3.9% | 97,200 |
| 2023/10/18 | 4,170 | 4,265 | 4,080 | 4,265 | +90 | +2.2% | 103,300 |
| 2023/10/17 | 4,060 | 4,175 | 4,060 | 4,175 | +165 | +4.1% | 85,700 |
| 2023/10/16 | 4,030 | 4,045 | 3,975 | 4,010 | -90 | -2.2% | 74,700 |
| 2023/10/13 | 4,120 | 4,165 | 4,075 | 4,100 | -45 | -1.1% | 78,800 |
| 2023/10/12 | 4,095 | 4,170 | 4,045 | 4,145 | +115 | +2.9% | 83,700 |
| 2023/10/11 | 4,015 | 4,100 | 3,985 | 4,030 | -30 | -0.7% | 94,200 |
| 2023/10/10 | 4,020 | 4,060 | 4,000 | 4,060 | +95 | +2.4% | 90,200 |
| 2023/10/06 | 3,965 | 4,035 | 3,950 | 3,965 | +10 | +0.3% | 76,500 |
| 2023/10/05 | 3,955 | 3,965 | 3,835 | 3,955 | +80 | +2.1% | 76,000 |
| 2023/10/04 | 3,930 | 3,935 | 3,785 | 3,875 | -100 | -2.5% | 182,900 |
| 2023/10/03 | 4,155 | 4,160 | 3,975 | 3,975 | -200 | -4.8% | 108,200 |
| 2023/10/02 | 4,140 | 4,230 | 4,130 | 4,175 | -5 | -0.1% | 96,000 |
| 2023/09/29 | 4,075 | 4,250 | 4,065 | 4,180 | +115 | +2.8% | 108,800 |
| 2023/09/28 | 4,070 | 4,110 | 4,035 | 4,065 | -25 | -0.6% | 116,400 |
| 2023/09/27 | 4,055 | 4,100 | 4,020 | 4,090 | -30 | -0.7% | 84,700 |
| 2023/09/26 | 4,215 | 4,215 | 4,105 | 4,120 | -110 | -2.6% | 87,600 |
| 2023/09/25 | 4,050 | 4,240 | 4,025 | 4,230 | +200 | +5% | 102,400 |
| 2023/09/22 | 3,950 | 4,050 | 3,900 | 4,030 | +45 | +1.1% | 84,300 |
| 2023/09/21 | 4,120 | 4,120 | 3,980 | 3,985 | -135 | -3.3% | 68,400 |
| 2023/09/20 | 4,130 | 4,180 | 4,105 | 4,120 | -5 | -0.1% | 64,600 |
| 2023/09/19 | 4,115 | 4,150 | 4,075 | 4,125 | -25 | -0.6% | 109,200 |
| 2023/09/15 | 4,120 | 4,230 | 4,095 | 4,150 | +50 | +1.2% | 129,100 |
| 2023/09/14 | 4,025 | 4,135 | 4,025 | 4,100 | +70 | +1.7% | 63,300 |
| 2023/09/13 | 4,080 | 4,110 | 4,030 | 4,030 | -70 | -1.7% | 69,100 |
| 2023/09/12 | 4,155 | 4,155 | 4,030 | 4,100 | -40 | -1% | 56,200 |
351～
400
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
