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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 5,640 | 5,640 | 5,560 | 5,570 | -100 | -1.8% | 62,100 |
| 2025/08/19 | 5,630 | 5,710 | 5,600 | 5,670 | +80 | +1.4% | 67,700 |
| 2025/08/18 | 5,570 | 5,610 | 5,550 | 5,590 | +40 | +0.7% | 69,200 |
| 2025/08/15 | 5,530 | 5,590 | 5,530 | 5,550 | +20 | +0.4% | 62,100 |
| 2025/08/14 | 5,580 | 5,620 | 5,510 | 5,530 | -100 | -1.8% | 93,300 |
| 2025/08/13 | 5,520 | 5,710 | 5,510 | 5,630 | +130 | +2.4% | 112,500 |
| 2025/08/12 | 5,380 | 5,530 | 5,370 | 5,500 | +190 | +3.6% | 171,600 |
| 2025/08/08 | 5,050 | 5,310 | 5,010 | 5,310 | -330 | -5.9% | 399,000 |
| 2025/08/07 | 5,580 | 5,790 | 5,580 | 5,640 | +60 | +1.1% | 121,200 |
| 2025/08/06 | 5,610 | 5,620 | 5,540 | 5,580 | -30 | -0.5% | 55,300 |
| 2025/08/05 | 5,590 | 5,670 | 5,540 | 5,610 | +80 | +1.4% | 73,500 |
| 2025/08/04 | 5,450 | 5,530 | 5,380 | 5,530 | -70 | -1.3% | 101,600 |
| 2025/08/01 | 5,500 | 5,660 | 5,500 | 5,600 | +90 | +1.6% | 82,200 |
| 2025/07/31 | 5,460 | 5,530 | 5,460 | 5,510 | +60 | +1.1% | 42,400 |
| 2025/07/30 | 5,470 | 5,470 | 5,390 | 5,450 | -20 | -0.4% | 43,500 |
| 2025/07/29 | 5,440 | 5,490 | 5,400 | 5,470 | ±0 | ±0% | 56,400 |
| 2025/07/28 | 5,420 | 5,490 | 5,420 | 5,470 | +60 | +1.1% | 65,200 |
| 2025/07/25 | 5,510 | 5,510 | 5,360 | 5,410 | -100 | -1.8% | 86,100 |
| 2025/07/24 | 5,480 | 5,540 | 5,480 | 5,510 | +40 | +0.7% | 60,500 |
| 2025/07/23 | 5,420 | 5,480 | 5,420 | 5,470 | +70 | +1.3% | 66,900 |
| 2025/07/22 | 5,370 | 5,440 | 5,370 | 5,400 | +30 | +0.6% | 47,800 |
| 2025/07/18 | 5,350 | 5,520 | 5,350 | 5,370 | +40 | +0.8% | 108,700 |
| 2025/07/17 | 5,220 | 5,330 | 5,220 | 5,330 | +110 | +2.1% | 53,000 |
| 2025/07/16 | 5,240 | 5,250 | 5,180 | 5,220 | -30 | -0.6% | 44,000 |
| 2025/07/15 | 5,190 | 5,260 | 5,180 | 5,250 | +60 | +1.2% | 42,900 |
| 2025/07/14 | 5,160 | 5,210 | 5,140 | 5,190 | +20 | +0.4% | 40,900 |
| 2025/07/11 | 5,160 | 5,230 | 5,160 | 5,170 | +10 | +0.2% | 47,800 |
| 2025/07/10 | 5,260 | 5,260 | 5,140 | 5,160 | -100 | -1.9% | 68,100 |
| 2025/07/09 | 5,250 | 5,260 | 5,170 | 5,260 | +80 | +1.5% | 54,300 |
| 2025/07/08 | 5,130 | 5,200 | 5,080 | 5,180 | +20 | +0.4% | 57,300 |
| 2025/07/07 | 5,250 | 5,280 | 5,160 | 5,160 | -110 | -2.1% | 42,300 |
| 2025/07/04 | 5,280 | 5,350 | 5,230 | 5,270 | ±0 | ±0% | 62,200 |
| 2025/07/03 | 5,240 | 5,330 | 5,240 | 5,270 | +40 | +0.8% | 52,100 |
| 2025/07/02 | 5,190 | 5,290 | 5,170 | 5,230 | -60 | -1.1% | 73,000 |
| 2025/07/01 | 5,310 | 5,330 | 5,230 | 5,290 | -50 | -0.9% | 89,400 |
| 2025/06/30 | 5,290 | 5,380 | 5,260 | 5,340 | +120 | +2.3% | 127,100 |
| 2025/06/27 | 5,160 | 5,320 | 5,150 | 5,220 | +160 | +3.2% | 204,600 |
| 2025/06/26 | 5,020 | 5,180 | 4,980 | 5,060 | +30 | +0.6% | 183,700 |
| 2025/06/25 | 5,000 | 5,040 | 4,935 | 5,030 | +115 | +2.3% | 112,300 |
| 2025/06/24 | 4,885 | 4,930 | 4,865 | 4,915 | +60 | +1.2% | 49,700 |
| 2025/06/23 | 4,875 | 4,875 | 4,840 | 4,855 | -45 | -0.9% | 67,700 |
| 2025/06/20 | 4,930 | 4,980 | 4,885 | 4,900 | -35 | -0.7% | 121,700 |
| 2025/06/19 | 4,880 | 4,995 | 4,860 | 4,935 | +80 | +1.6% | 93,800 |
| 2025/06/18 | 4,865 | 4,900 | 4,840 | 4,855 | -10 | -0.2% | 87,700 |
| 2025/06/17 | 4,830 | 4,900 | 4,815 | 4,865 | +55 | +1.1% | 69,800 |
| 2025/06/16 | 4,775 | 4,815 | 4,760 | 4,810 | +35 | +0.7% | 99,000 |
| 2025/06/13 | 4,830 | 4,830 | 4,735 | 4,775 | -90 | -1.8% | 246,800 |
| 2025/06/12 | 4,865 | 4,895 | 4,855 | 4,865 | ±0 | ±0% | 106,500 |
| 2025/06/11 | 4,955 | 4,955 | 4,865 | 4,865 | -60 | -1.2% | 116,300 |
| 2025/06/10 | 4,925 | 5,040 | 4,915 | 4,925 | +80 | +1.7% | 140,700 |
1～
50
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 | 557,000円 | -0.8% | +3.5% | 2.51% | 22.85倍 | 0.78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 | 175,100円 | +3.2% | +1.3% | 3.66% | 23.16倍 | 1.25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 | 525,000円 | +5.6% | +6.1% | 1.90% | 25.35倍 | 2.82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 | 258,300円 | +4.3% | +6.3% | 2.71% | 13.54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 | 644,000円 | - | - | - | - | 2.63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
