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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,180 | 4,225 | 4,115 | 4,140 | -65 | -1.5% | 58,100 |
| 2023/09/08 | 4,195 | 4,255 | 4,175 | 4,205 | -50 | -1.2% | 89,600 |
| 2023/09/07 | 4,250 | 4,300 | 4,230 | 4,255 | -25 | -0.6% | 65,300 |
| 2023/09/06 | 4,220 | 4,300 | 4,220 | 4,280 | +30 | +0.7% | 55,200 |
| 2023/09/05 | 4,225 | 4,250 | 4,170 | 4,250 | +40 | +1% | 77,100 |
| 2023/09/04 | 4,170 | 4,230 | 4,160 | 4,210 | +50 | +1.2% | 60,600 |
| 2023/09/01 | 4,200 | 4,225 | 4,140 | 4,160 | -40 | -1% | 62,900 |
| 2023/08/31 | 4,195 | 4,240 | 4,170 | 4,200 | +15 | +0.4% | 62,300 |
| 2023/08/30 | 4,160 | 4,200 | 4,100 | 4,185 | +35 | +0.8% | 93,400 |
| 2023/08/29 | 4,235 | 4,250 | 4,125 | 4,150 | -60 | -1.4% | 86,700 |
| 2023/08/28 | 4,125 | 4,215 | 4,110 | 4,210 | +115 | +2.8% | 82,400 |
| 2023/08/25 | 4,030 | 4,110 | 3,995 | 4,095 | -5 | -0.1% | 63,700 |
| 2023/08/24 | 4,185 | 4,190 | 4,095 | 4,100 | -15 | -0.4% | 73,000 |
| 2023/08/23 | 4,005 | 4,120 | 3,990 | 4,115 | +85 | +2.1% | 63,600 |
| 2023/08/22 | 4,020 | 4,060 | 3,990 | 4,030 | +75 | +1.9% | 50,700 |
| 2023/08/21 | 3,950 | 3,965 | 3,920 | 3,955 | -35 | -0.9% | 87,800 |
| 2023/08/18 | 4,050 | 4,070 | 3,970 | 3,990 | -100 | -2.4% | 53,100 |
| 2023/08/17 | 4,090 | 4,125 | 4,075 | 4,090 | -25 | -0.6% | 47,100 |
| 2023/08/16 | 4,110 | 4,125 | 4,065 | 4,115 | -40 | -1% | 58,600 |
| 2023/08/15 | 4,085 | 4,175 | 4,085 | 4,155 | +70 | +1.7% | 110,600 |
| 2023/08/14 | 4,035 | 4,140 | 4,020 | 4,085 | +30 | +0.7% | 120,500 |
| 2023/08/10 | 4,035 | 4,060 | 3,965 | 4,055 | -35 | -0.9% | 112,000 |
| 2023/08/09 | 3,900 | 4,115 | 3,870 | 4,090 | +150 | +3.8% | 179,500 |
| 2023/08/08 | 3,995 | 4,000 | 3,910 | 3,940 | -125 | -3.1% | 173,300 |
| 2023/08/07 | 4,310 | 4,315 | 4,050 | 4,065 | -90 | -2.2% | 248,400 |
| 2023/08/04 | 4,130 | 4,200 | 4,105 | 4,155 | +60 | +1.5% | 163,800 |
| 2023/08/03 | 4,215 | 4,215 | 4,065 | 4,095 | -190 | -4.4% | 108,900 |
| 2023/08/02 | 4,270 | 4,345 | 4,255 | 4,285 | +5 | +0.1% | 96,100 |
| 2023/08/01 | 4,300 | 4,305 | 4,225 | 4,280 | +30 | +0.7% | 118,600 |
| 2023/07/31 | 4,230 | 4,255 | 4,170 | 4,250 | +90 | +2.2% | 186,700 |
| 2023/07/28 | 4,045 | 4,210 | 4,045 | 4,160 | +110 | +2.7% | 168,100 |
| 2023/07/27 | 4,030 | 4,060 | 4,015 | 4,050 | -30 | -0.7% | 87,500 |
| 2023/07/26 | 4,115 | 4,125 | 4,060 | 4,080 | -25 | -0.6% | 73,400 |
| 2023/07/25 | 4,085 | 4,115 | 4,060 | 4,105 | +20 | +0.5% | 66,700 |
| 2023/07/24 | 4,130 | 4,130 | 4,060 | 4,085 | ±0 | ±0% | 76,500 |
| 2023/07/21 | 4,100 | 4,115 | 4,040 | 4,085 | -45 | -1.1% | 113,800 |
| 2023/07/20 | 4,245 | 4,255 | 4,115 | 4,130 | -70 | -1.7% | 149,000 |
| 2023/07/19 | 4,190 | 4,210 | 4,130 | 4,200 | +45 | +1.1% | 128,900 |
| 2023/07/18 | 4,015 | 4,215 | 4,015 | 4,155 | +205 | +5.2% | 260,700 |
| 2023/07/14 | 3,970 | 4,010 | 3,940 | 3,950 | +20 | +0.5% | 199,100 |
| 2023/07/13 | 3,800 | 3,950 | 3,760 | 3,930 | +190 | +5.1% | 171,300 |
| 2023/07/12 | 3,800 | 3,805 | 3,730 | 3,740 | -40 | -1.1% | 116,900 |
| 2023/07/11 | 3,760 | 3,790 | 3,755 | 3,780 | +75 | +2% | 81,500 |
| 2023/07/10 | 3,705 | 3,735 | 3,685 | 3,705 | +15 | +0.4% | 88,900 |
| 2023/07/07 | 3,650 | 3,715 | 3,630 | 3,690 | -20 | -0.5% | 90,900 |
| 2023/07/06 | 3,690 | 3,720 | 3,670 | 3,710 | -25 | -0.7% | 85,500 |
| 2023/07/05 | 3,690 | 3,740 | 3,665 | 3,735 | +20 | +0.5% | 71,300 |
| 2023/07/04 | 3,700 | 3,745 | 3,685 | 3,715 | -50 | -1.3% | 101,000 |
| 2023/07/03 | 3,760 | 3,795 | 3,755 | 3,765 | +45 | +1.2% | 63,700 |
| 2023/06/30 | 3,725 | 3,760 | 3,665 | 3,720 | -35 | -0.9% | 75,700 |
401～
450
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
