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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 4,045 | 4,095 | 4,020 | 4,075 | +30 | +0.7% | 48,400 |
| 2024/03/14 | 4,070 | 4,070 | 3,990 | 4,045 | -25 | -0.6% | 49,500 |
| 2024/03/13 | 4,170 | 4,205 | 4,070 | 4,070 | -80 | -1.9% | 49,600 |
| 2024/03/12 | 4,110 | 4,150 | 4,045 | 4,150 | -15 | -0.4% | 61,200 |
| 2024/03/11 | 4,150 | 4,170 | 4,115 | 4,165 | -85 | -2% | 69,800 |
| 2024/03/08 | 4,200 | 4,320 | 4,200 | 4,250 | +50 | +1.2% | 65,000 |
| 2024/03/07 | 4,245 | 4,260 | 4,180 | 4,200 | -45 | -1.1% | 59,000 |
| 2024/03/06 | 4,205 | 4,270 | 4,190 | 4,245 | -5 | -0.1% | 51,200 |
| 2024/03/05 | 4,220 | 4,285 | 4,180 | 4,250 | +20 | +0.5% | 62,000 |
| 2024/03/04 | 4,350 | 4,385 | 4,230 | 4,230 | -15 | -0.4% | 74,500 |
| 2024/03/01 | 4,175 | 4,285 | 4,170 | 4,245 | +70 | +1.7% | 65,300 |
| 2024/02/29 | 4,155 | 4,185 | 4,130 | 4,175 | -15 | -0.4% | 80,900 |
| 2024/02/28 | 4,190 | 4,220 | 4,155 | 4,190 | -5 | -0.1% | 52,100 |
| 2024/02/27 | 4,210 | 4,260 | 4,190 | 4,195 | +45 | +1.1% | 59,400 |
| 2024/02/26 | 4,225 | 4,255 | 4,150 | 4,150 | -70 | -1.7% | 76,900 |
| 2024/02/22 | 4,245 | 4,265 | 4,155 | 4,220 | +35 | +0.8% | 72,600 |
| 2024/02/21 | 4,210 | 4,240 | 4,140 | 4,185 | -60 | -1.4% | 80,200 |
| 2024/02/20 | 4,265 | 4,325 | 4,245 | 4,245 | -20 | -0.5% | 61,700 |
| 2024/02/19 | 4,255 | 4,270 | 4,155 | 4,265 | -50 | -1.2% | 133,100 |
| 2024/02/16 | 4,380 | 4,400 | 4,295 | 4,315 | -30 | -0.7% | 102,700 |
| 2024/02/15 | 4,400 | 4,415 | 4,305 | 4,345 | ±0 | ±0% | 89,900 |
| 2024/02/14 | 4,280 | 4,345 | 4,195 | 4,345 | +30 | +0.7% | 151,600 |
| 2024/02/13 | 4,170 | 4,345 | 4,125 | 4,315 | -315 | -6.8% | 237,600 |
| 2024/02/09 | 4,675 | 4,720 | 4,600 | 4,630 | -115 | -2.4% | 108,700 |
| 2024/02/08 | 4,850 | 4,860 | 4,705 | 4,745 | -5 | -0.1% | 120,600 |
| 2024/02/07 | 4,640 | 4,770 | 4,605 | 4,750 | +40 | +0.8% | 58,500 |
| 2024/02/06 | 4,710 | 4,770 | 4,680 | 4,710 | -5 | -0.1% | 101,200 |
| 2024/02/05 | 4,800 | 4,800 | 4,685 | 4,715 | -60 | -1.3% | 61,500 |
| 2024/02/02 | 4,760 | 4,835 | 4,740 | 4,775 | +25 | +0.5% | 83,800 |
| 2024/02/01 | 4,735 | 4,770 | 4,715 | 4,750 | -55 | -1.1% | 78,600 |
| 2024/01/31 | 4,815 | 4,930 | 4,750 | 4,805 | -135 | -2.7% | 171,100 |
| 2024/01/30 | 4,940 | 4,985 | 4,915 | 4,940 | ±0 | ±0% | 33,600 |
| 2024/01/29 | 4,935 | 4,950 | 4,880 | 4,940 | -10 | -0.2% | 31,000 |
| 2024/01/26 | 5,020 | 5,040 | 4,940 | 4,950 | -130 | -2.6% | 58,000 |
| 2024/01/25 | 5,030 | 5,140 | 5,010 | 5,080 | +50 | +1% | 66,400 |
| 2024/01/24 | 5,050 | 5,070 | 4,990 | 5,030 | -40 | -0.8% | 50,200 |
| 2024/01/23 | 5,170 | 5,170 | 5,070 | 5,070 | -70 | -1.4% | 54,900 |
| 2024/01/22 | 5,160 | 5,180 | 5,080 | 5,140 | +30 | +0.6% | 46,600 |
| 2024/01/19 | 5,210 | 5,210 | 5,090 | 5,110 | -40 | -0.8% | 47,700 |
| 2024/01/18 | 5,060 | 5,170 | 5,060 | 5,150 | +100 | +2% | 54,200 |
| 2024/01/17 | 5,230 | 5,250 | 5,050 | 5,050 | -50 | -1% | 88,700 |
| 2024/01/16 | 5,140 | 5,220 | 5,100 | 5,100 | -40 | -0.8% | 58,700 |
| 2024/01/15 | 5,030 | 5,170 | 5,030 | 5,140 | +110 | +2.2% | 86,000 |
| 2024/01/12 | 4,945 | 5,050 | 4,870 | 5,030 | +85 | +1.7% | 178,500 |
| 2024/01/11 | 4,875 | 4,950 | 4,825 | 4,945 | +140 | +2.9% | 96,400 |
| 2024/01/10 | 4,795 | 4,845 | 4,775 | 4,805 | +50 | +1.1% | 59,500 |
| 2024/01/09 | 4,640 | 4,765 | 4,640 | 4,755 | +185 | +4% | 76,400 |
| 2024/01/05 | 4,660 | 4,680 | 4,570 | 4,570 | -105 | -2.2% | 50,300 |
| 2024/01/04 | 4,540 | 4,675 | 4,445 | 4,675 | -5 | -0.1% | 77,000 |
| 2023/12/29 | 4,670 | 4,680 | 4,620 | 4,680 | +20 | +0.4% | 57,800 |
351～
400
件表示中 / 3766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 | 564,000円 | -0.8% | +3.5% | 2.48% | 23.14倍 | 0.79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 | 173,300円 | +3.2% | +1.3% | 3.69% | 22.92倍 | 1.24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 | 518,000円 | +5.6% | +6.1% | 1.93% | 25.01倍 | 2.78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 | 258,200円 | +4.3% | +6.3% | 2.71% | 13.53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 |
| 芝浦電子 | 648,000円 | - | - | - | - | 2.65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
