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 |
|---|---|---|---|---|---|---|---|
| 2026/04/16 | 8,790 | 8,950 | 8,790 | 8,880 | +50 | +0.6% | 93,700 |
| 2026/04/15 | 8,950 | 8,950 | 8,690 | 8,830 | -100 | -1.1% | 127,500 |
| 2026/04/14 | 8,740 | 9,010 | 8,740 | 8,930 | +280 | +3.2% | 145,400 |
| 2026/04/13 | 8,720 | 8,770 | 8,570 | 8,650 | -110 | -1.3% | 56,800 |
| 2026/04/10 | 8,760 | 8,860 | 8,730 | 8,760 | +50 | +0.6% | 74,200 |
| 2026/04/09 | 8,860 | 8,870 | 8,680 | 8,710 | -70 | -0.8% | 88,300 |
| 2026/04/08 | 8,730 | 8,850 | 8,680 | 8,780 | +130 | +1.5% | 79,200 |
| 2026/04/07 | 8,730 | 8,790 | 8,630 | 8,650 | -30 | -0.3% | 74,300 |
| 2026/04/06 | 8,700 | 8,790 | 8,640 | 8,680 | -20 | -0.2% | 64,100 |
| 2026/04/03 | 8,580 | 8,800 | 8,570 | 8,700 | +240 | +2.8% | 63,400 |
| 2026/04/02 | 8,610 | 8,840 | 8,430 | 8,460 | ±0 | ±0% | 133,100 |
| 2026/04/01 | 8,040 | 8,490 | 8,000 | 8,460 | +850 | +11.2% | 207,300 |
| 2026/03/31 | 7,730 | 7,760 | 7,530 | 7,610 | -170 | -2.2% | 147,300 |
| 2026/03/30 | 7,980 | 8,010 | 7,720 | 7,780 | -630 | -7.5% | 139,200 |
| 2026/03/27 | 8,330 | 8,430 | 8,260 | 8,410 | +50 | +0.6% | 103,000 |
| 2026/03/26 | 8,500 | 8,550 | 8,270 | 8,360 | -190 | -2.2% | 82,100 |
| 2026/03/25 | 8,530 | 8,630 | 8,470 | 8,550 | +50 | +0.6% | 65,700 |
| 2026/03/24 | 8,610 | 8,680 | 8,400 | 8,500 | +40 | +0.5% | 108,600 |
| 2026/03/23 | 8,600 | 8,600 | 8,420 | 8,460 | -280 | -3.2% | 153,800 |
| 2026/03/19 | 8,800 | 8,830 | 8,710 | 8,740 | -110 | -1.2% | 105,400 |
| 2026/03/18 | 8,820 | 8,890 | 8,800 | 8,850 | +50 | +0.6% | 47,300 |
| 2026/03/17 | 8,880 | 8,940 | 8,770 | 8,800 | +40 | +0.5% | 63,800 |
| 2026/03/16 | 8,750 | 8,800 | 8,700 | 8,760 | +10 | +0.1% | 70,000 |
| 2026/03/13 | 8,680 | 8,880 | 8,660 | 8,750 | -80 | -0.9% | 151,200 |
| 2026/03/12 | 8,840 | 8,890 | 8,710 | 8,830 | -60 | -0.7% | 95,700 |
| 2026/03/11 | 8,970 | 9,040 | 8,890 | 8,890 | +30 | +0.3% | 85,100 |
| 2026/03/10 | 8,680 | 8,920 | 8,680 | 8,860 | +330 | +3.9% | 112,200 |
| 2026/03/09 | 8,490 | 8,550 | 8,320 | 8,530 | -270 | -3.1% | 228,000 |
| 2026/03/06 | 8,880 | 8,930 | 8,750 | 8,800 | -280 | -3.1% | 152,000 |
| 2026/03/05 | 9,040 | 9,140 | 8,980 | 9,080 | +220 | +2.5% | 144,500 |
| 2026/03/04 | 9,050 | 9,160 | 8,800 | 8,860 | -490 | -5.2% | 207,300 |
| 2026/03/03 | 9,280 | 9,580 | 9,270 | 9,350 | +150 | +1.6% | 270,000 |
| 2026/03/02 | 8,990 | 9,230 | 8,990 | 9,200 | +60 | +0.7% | 135,500 |
| 2026/02/27 | 8,990 | 9,140 | 8,960 | 9,140 | +10 | +0.1% | 106,700 |
| 2026/02/26 | 9,020 | 9,230 | 9,020 | 9,130 | +220 | +2.5% | 145,100 |
| 2026/02/25 | 9,120 | 9,140 | 8,840 | 8,910 | -240 | -2.6% | 139,200 |
| 2026/02/24 | 9,000 | 9,190 | 8,940 | 9,150 | +100 | +1.1% | 100,400 |
| 2026/02/20 | 8,920 | 9,090 | 8,920 | 9,050 | +70 | +0.8% | 76,100 |
| 2026/02/19 | 9,040 | 9,080 | 8,950 | 8,980 | +80 | +0.9% | 74,600 |
| 2026/02/18 | 8,880 | 9,000 | 8,840 | 8,900 | +30 | +0.3% | 84,400 |
| 2026/02/17 | 8,690 | 8,890 | 8,690 | 8,870 | +180 | +2.1% | 96,900 |
| 2026/02/16 | 8,960 | 8,970 | 8,630 | 8,690 | -290 | -3.2% | 160,000 |
| 2026/02/13 | 8,940 | 9,060 | 8,850 | 8,980 | -10 | -0.1% | 117,900 |
| 2026/02/12 | 8,910 | 9,100 | 8,910 | 8,990 | +150 | +1.7% | 128,500 |
| 2026/02/10 | 8,900 | 9,070 | 8,750 | 8,840 | -100 | -1.1% | 181,200 |
| 2026/02/09 | 8,850 | 9,090 | 8,690 | 8,940 | +60 | +0.7% | 274,700 |
| 2026/02/06 | 8,740 | 8,880 | 8,610 | 8,880 | +270 | +3.1% | 196,900 |
| 2026/02/05 | 8,610 | 8,750 | 8,520 | 8,610 | +90 | +1.1% | 140,600 |
| 2026/02/04 | 8,450 | 8,640 | 8,420 | 8,520 | -10 | -0.1% | 165,800 |
| 2026/02/03 | 8,340 | 8,680 | 8,300 | 8,530 | +290 | +3.5% | 121,800 |
1～
50
件表示中 / 3925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 | 896,000円 | -10.2% | -80.8% | 2.79% | 13.07倍 | 0.80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 |
| サンケン電 | 852,500円 | -35.2% | - | 0.00% | - | 1.39倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分へ |
| 航空電 | 246,600円 | +1.5% | -39.3% | 2.43% | 27.71倍 | 1.21倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 東芝テック | 292,200円 | -1.2% | -56.4% | 0.68% | - | 1.58倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
| ホーチキ | 197,800円 | 0.0% | +2.7% | 2.02% | 20.50倍 | 2.39倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
市場注目の銘柄
チャート関連のコラム
