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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 5,560 | 5,660 | 5,560 | 5,630 | +110 | +2% | 98,200 |
| 2024/11/21 | 5,590 | 5,590 | 5,510 | 5,520 | -60 | -1.1% | 44,700 |
| 2024/11/20 | 5,660 | 5,700 | 5,550 | 5,580 | -60 | -1.1% | 67,700 |
| 2024/11/19 | 5,570 | 5,670 | 5,540 | 5,640 | +230 | +4.3% | 138,700 |
| 2024/11/18 | 5,490 | 5,500 | 5,360 | 5,410 | -150 | -2.7% | 68,000 |
| 2024/11/15 | 5,560 | 5,640 | 5,550 | 5,560 | ±0 | ±0% | 75,900 |
| 2024/11/14 | 5,720 | 5,840 | 5,560 | 5,560 | -180 | -3.1% | 94,000 |
| 2024/11/13 | 5,870 | 5,870 | 5,640 | 5,740 | -120 | -2% | 93,500 |
| 2024/11/12 | 5,850 | 6,130 | 5,800 | 5,860 | +120 | +2.1% | 203,500 |
| 2024/11/11 | 5,460 | 5,760 | 5,300 | 5,740 | -20 | -0.3% | 254,600 |
| 2024/11/08 | 5,610 | 5,810 | 5,600 | 5,760 | +210 | +3.8% | 176,400 |
| 2024/11/07 | 5,540 | 5,620 | 5,520 | 5,550 | +30 | +0.5% | 110,200 |
| 2024/11/06 | 5,450 | 5,540 | 5,440 | 5,520 | +70 | +1.3% | 46,700 |
| 2024/11/05 | 5,450 | 5,510 | 5,450 | 5,450 | +20 | +0.4% | 45,900 |
| 2024/11/01 | 5,420 | 5,480 | 5,390 | 5,430 | -90 | -1.6% | 74,900 |
| 2024/10/31 | 5,480 | 5,520 | 5,430 | 5,520 | +50 | +0.9% | 57,300 |
| 2024/10/30 | 5,580 | 5,650 | 5,450 | 5,470 | -90 | -1.6% | 121,300 |
| 2024/10/29 | 5,490 | 5,580 | 5,430 | 5,560 | +70 | +1.3% | 80,900 |
| 2024/10/28 | 5,480 | 5,550 | 5,460 | 5,490 | -10 | -0.2% | 70,900 |
| 2024/10/25 | 5,500 | 5,590 | 5,500 | 5,500 | +40 | +0.7% | 77,000 |
| 2024/10/24 | 5,490 | 5,520 | 5,410 | 5,460 | -30 | -0.5% | 53,300 |
| 2024/10/23 | 5,440 | 5,520 | 5,380 | 5,490 | +50 | +0.9% | 99,000 |
| 2024/10/22 | 5,420 | 5,490 | 5,400 | 5,440 | +60 | +1.1% | 55,600 |
| 2024/10/21 | 5,440 | 5,470 | 5,360 | 5,380 | -20 | -0.4% | 33,900 |
| 2024/10/18 | 5,290 | 5,400 | 5,280 | 5,400 | +60 | +1.1% | 50,300 |
| 2024/10/17 | 5,380 | 5,380 | 5,230 | 5,340 | -40 | -0.7% | 99,600 |
| 2024/10/16 | 5,410 | 5,460 | 5,360 | 5,380 | -90 | -1.6% | 50,700 |
| 2024/10/15 | 5,430 | 5,520 | 5,420 | 5,470 | +100 | +1.9% | 55,200 |
| 2024/10/11 | 5,420 | 5,440 | 5,370 | 5,370 | -60 | -1.1% | 68,700 |
| 2024/10/10 | 5,510 | 5,510 | 5,430 | 5,430 | -30 | -0.5% | 47,100 |
| 2024/10/09 | 5,370 | 5,520 | 5,370 | 5,460 | +150 | +2.8% | 101,000 |
| 2024/10/08 | 5,210 | 5,330 | 5,210 | 5,310 | +20 | +0.4% | 45,100 |
| 2024/10/07 | 5,240 | 5,290 | 5,220 | 5,290 | +110 | +2.1% | 49,600 |
| 2024/10/04 | 5,200 | 5,220 | 5,160 | 5,180 | -110 | -2.1% | 57,100 |
| 2024/10/03 | 5,300 | 5,410 | 5,280 | 5,290 | +110 | +2.1% | 104,200 |
| 2024/10/02 | 5,170 | 5,250 | 5,170 | 5,180 | -10 | -0.2% | 57,500 |
| 2024/10/01 | 5,150 | 5,230 | 5,150 | 5,190 | -10 | -0.2% | 61,100 |
| 2024/09/30 | 5,130 | 5,280 | 5,130 | 5,200 | -130 | -2.4% | 78,900 |
| 2024/09/27 | 5,270 | 5,340 | 5,250 | 5,330 | +110 | +2.1% | 70,000 |
| 2024/09/26 | 5,150 | 5,270 | 5,150 | 5,220 | +100 | +2% | 137,000 |
| 2024/09/25 | 5,000 | 5,170 | 5,000 | 5,120 | +110 | +2.2% | 60,600 |
| 2024/09/24 | 5,160 | 5,160 | 4,965 | 5,010 | -140 | -2.7% | 68,100 |
| 2024/09/20 | 5,080 | 5,200 | 5,050 | 5,150 | +130 | +2.6% | 126,300 |
| 2024/09/19 | 5,100 | 5,120 | 4,995 | 5,020 | -60 | -1.2% | 62,200 |
| 2024/09/18 | 5,030 | 5,120 | 5,030 | 5,080 | +20 | +0.4% | 50,800 |
| 2024/09/17 | 5,030 | 5,060 | 4,910 | 5,060 | +50 | +1% | 83,400 |
| 2024/09/13 | 5,070 | 5,100 | 4,995 | 5,010 | -80 | -1.6% | 53,600 |
| 2024/09/12 | 5,130 | 5,170 | 5,010 | 5,090 | +130 | +2.6% | 86,600 |
| 2024/09/11 | 5,140 | 5,180 | 4,930 | 4,960 | -190 | -3.7% | 113,800 |
| 2024/09/10 | 5,040 | 5,170 | 5,000 | 5,150 | +80 | +1.6% | 88,300 |
1～
50
件表示中 / 3586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 | 563,000円 | -10.3% | +15.7% | 2.13% | 19.62倍 | 0.77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 |
| フェローテック | 247,500円 | +19.1% | -2.0% | 4.44% | 7.27倍 | 0.49倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 象 印 | 160,500円 | +4.2% | -12.3% | 2.12% | 21.06倍 | 1.18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 |
| 芝浦メカ | 831,000円 | +11.2% | +4.2% | 2.92% | 11.98倍 | 2.69倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| 日置電 | 768,000円 | +2.2% | +1.0% | 2.60% | 16.34倍 | 2.67倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
市場注目の銘柄
チャート関連のコラム
