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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 4,885 | 4,930 | 4,835 | 4,880 | -30 | -0.6% | 135,500 |
| 2025/05/20 | 4,870 | 4,915 | 4,815 | 4,910 | +40 | +0.8% | 114,300 |
| 2025/05/19 | 4,905 | 4,905 | 4,790 | 4,870 | -80 | -1.6% | 177,600 |
| 2025/05/16 | 4,940 | 4,965 | 4,820 | 4,950 | -15 | -0.3% | 112,900 |
| 2025/05/15 | 4,910 | 4,990 | 4,855 | 4,965 | ±0 | ±0% | 166,800 |
| 2025/05/14 | 4,970 | 5,050 | 4,900 | 4,965 | +65 | +1.3% | 107,900 |
| 2025/05/13 | 4,990 | 5,030 | 4,900 | 4,900 | -25 | -0.5% | 102,000 |
| 2025/05/12 | 4,795 | 4,935 | 4,795 | 4,925 | +130 | +2.7% | 72,200 |
| 2025/05/09 | 4,700 | 4,830 | 4,700 | 4,795 | +140 | +3% | 128,300 |
| 2025/05/08 | 4,585 | 4,690 | 4,570 | 4,655 | +85 | +1.9% | 83,300 |
| 2025/05/07 | 4,600 | 4,610 | 4,555 | 4,570 | -75 | -1.6% | 65,300 |
| 2025/05/02 | 4,645 | 4,720 | 4,585 | 4,645 | +10 | +0.2% | 89,300 |
| 2025/05/01 | 4,675 | 4,675 | 4,630 | 4,635 | -10 | -0.2% | 77,900 |
| 2025/04/30 | 4,695 | 4,695 | 4,570 | 4,645 | +15 | +0.3% | 97,000 |
| 2025/04/28 | 4,705 | 4,745 | 4,605 | 4,630 | -5 | -0.1% | 115,300 |
| 2025/04/25 | 4,540 | 4,685 | 4,510 | 4,635 | +270 | +6.2% | 162,500 |
| 2025/04/24 | 4,400 | 4,410 | 4,340 | 4,365 | +85 | +2% | 142,400 |
| 2025/04/23 | 4,240 | 4,305 | 4,230 | 4,280 | +180 | +4.4% | 117,600 |
| 2025/04/22 | 4,070 | 4,115 | 4,050 | 4,100 | +30 | +0.7% | 52,100 |
| 2025/04/21 | 4,065 | 4,120 | 4,050 | 4,070 | -25 | -0.6% | 55,900 |
| 2025/04/18 | 4,040 | 4,105 | 4,040 | 4,095 | +65 | +1.6% | 43,700 |
| 2025/04/17 | 3,995 | 4,035 | 3,965 | 4,030 | +20 | +0.5% | 49,600 |
| 2025/04/16 | 4,075 | 4,075 | 3,975 | 4,010 | -65 | -1.6% | 43,300 |
| 2025/04/15 | 4,130 | 4,130 | 4,060 | 4,075 | -5 | -0.1% | 60,300 |
| 2025/04/14 | 4,130 | 4,135 | 4,060 | 4,080 | -25 | -0.6% | 95,000 |
| 2025/04/11 | 3,980 | 4,110 | 3,900 | 4,105 | -15 | -0.4% | 100,600 |
| 2025/04/10 | 4,065 | 4,150 | 4,020 | 4,120 | +265 | +6.9% | 155,500 |
| 2025/04/09 | 3,860 | 3,885 | 3,775 | 3,855 | -130 | -3.3% | 105,400 |
| 2025/04/08 | 3,890 | 4,025 | 3,860 | 3,985 | +235 | +6.3% | 118,600 |
| 2025/04/07 | 3,850 | 3,860 | 3,695 | 3,750 | -275 | -6.8% | 209,000 |
| 2025/04/04 | 4,120 | 4,130 | 3,945 | 4,025 | -230 | -5.4% | 202,300 |
| 2025/04/03 | 4,140 | 4,300 | 4,130 | 4,255 | -165 | -3.7% | 151,600 |
| 2025/04/02 | 4,420 | 4,420 | 4,345 | 4,420 | +20 | +0.5% | 97,100 |
| 2025/04/01 | 4,400 | 4,440 | 4,385 | 4,400 | +15 | +0.3% | 88,800 |
| 2025/03/31 | 4,545 | 4,545 | 4,335 | 4,385 | -225 | -4.9% | 186,900 |
| 2025/03/28 | 4,645 | 4,725 | 4,610 | 4,610 | -170 | -3.6% | 115,000 |
| 2025/03/27 | 4,730 | 4,780 | 4,680 | 4,780 | -20 | -0.4% | 95,800 |
| 2025/03/26 | 4,830 | 4,850 | 4,735 | 4,800 | +40 | +0.8% | 116,500 |
| 2025/03/25 | 4,850 | 4,890 | 4,760 | 4,760 | -15 | -0.3% | 131,600 |
| 2025/03/24 | 4,860 | 4,900 | 4,765 | 4,775 | -80 | -1.6% | 66,700 |
| 2025/03/21 | 4,740 | 4,860 | 4,740 | 4,855 | +120 | +2.5% | 202,000 |
| 2025/03/19 | 4,680 | 4,735 | 4,635 | 4,735 | -15 | -0.3% | 89,700 |
| 2025/03/18 | 4,730 | 4,775 | 4,715 | 4,750 | +45 | +1% | 59,900 |
| 2025/03/17 | 4,740 | 4,775 | 4,680 | 4,705 | -10 | -0.2% | 69,700 |
| 2025/03/14 | 4,685 | 4,775 | 4,670 | 4,715 | -10 | -0.2% | 59,700 |
| 2025/03/13 | 4,780 | 4,810 | 4,695 | 4,725 | +15 | +0.3% | 90,200 |
| 2025/03/12 | 4,640 | 4,760 | 4,615 | 4,710 | +35 | +0.7% | 96,300 |
| 2025/03/11 | 4,800 | 4,800 | 4,615 | 4,675 | -235 | -4.8% | 197,000 |
| 2025/03/10 | 4,940 | 4,965 | 4,845 | 4,910 | -30 | -0.6% | 108,800 |
| 2025/03/07 | 5,160 | 5,160 | 4,930 | 4,940 | -320 | -6.1% | 150,400 |
1～
50
件表示中 / 3703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 | 488,000円 | -0.8% | +3.5% | 2.87% | 20.83倍 | 0.71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 |
| キヤノン電 | 250,100円 | +4.3% | +6.3% | 2.80% | 13.11倍 | 0.84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 | 732,000円 | -1.1% | -27.7% | 2.73% | 12.80倍 | 2.03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 |
| 象 印 | 135,100円 | +2.6% | -12.9% | 2.96% | 20.86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 |
| 芝浦電子 | 599,000円 | - | - | - | - | 2.45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
