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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2023/12/28 | 4,590 | 4,660 | 4,590 | 4,660 | +30 | +0.6% | 38,300 |
| 2023/12/27 | 4,570 | 4,670 | 4,555 | 4,630 | +60 | +1.3% | 53,900 |
| 2023/12/26 | 4,525 | 4,625 | 4,525 | 4,570 | +45 | +1% | 47,300 |
| 2023/12/25 | 4,630 | 4,655 | 4,525 | 4,525 | -90 | -2% | 26,100 |
| 2023/12/22 | 4,590 | 4,660 | 4,590 | 4,615 | +90 | +2% | 56,900 |
| 2023/12/21 | 4,570 | 4,580 | 4,460 | 4,525 | -130 | -2.8% | 93,900 |
| 2023/12/20 | 4,515 | 4,655 | 4,515 | 4,655 | +145 | +3.2% | 78,200 |
| 2023/12/19 | 4,500 | 4,530 | 4,455 | 4,510 | +5 | +0.1% | 39,600 |
| 2023/12/18 | 4,465 | 4,530 | 4,455 | 4,505 | +20 | +0.4% | 50,400 |
| 2023/12/15 | 4,420 | 4,525 | 4,420 | 4,485 | +50 | +1.1% | 59,300 |
| 2023/12/14 | 4,500 | 4,550 | 4,410 | 4,435 | -35 | -0.8% | 61,300 |
| 2023/12/13 | 4,480 | 4,520 | 4,440 | 4,470 | +10 | +0.2% | 83,100 |
| 2023/12/12 | 4,365 | 4,475 | 4,365 | 4,460 | +150 | +3.5% | 92,300 |
| 2023/12/11 | 4,175 | 4,325 | 4,175 | 4,310 | +155 | +3.7% | 75,800 |
51～
100
件表示中 / 3452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 | 393,500円 | -13.8% | -54.9% | 1.27% | 17.54倍 | 0.94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。持分に米ＭＥＭＳ発振器会社 |
| ＯＫＩ | 101,700円 | +9.0% | -20.7% | 2.95% | 9.28倍 | 0.62倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ＯＢＡＲＡ－Ｇ | 422,500円 | -1.3% | -0.9% | 3.55% | 11.11倍 | 0.94倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| イリソ電子 | 322,500円 | +4.9% | -5.4% | 3.10% | 14.59倍 | 1.00倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| マクセル | 155,200円 | -0.9% | -18.3% | 3.22% | 11.86倍 | 0.76倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
市場注目の銘柄
チャート関連のコラム
