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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 5,000 | 5,260 | 4,990 | 5,260 | +470 | +9.8% | 282,400 |
| 2025/03/05 | 4,780 | 4,810 | 4,720 | 4,790 | +30 | +0.6% | 150,100 |
| 2025/03/04 | 4,865 | 4,865 | 4,680 | 4,760 | -120 | -2.5% | 196,000 |
| 2025/03/03 | 4,960 | 4,960 | 4,835 | 4,880 | -10 | -0.2% | 107,600 |
| 2025/02/28 | 4,880 | 4,975 | 4,830 | 4,890 | -25 | -0.5% | 173,100 |
| 2025/02/27 | 5,000 | 5,040 | 4,910 | 4,915 | +5 | +0.1% | 127,400 |
| 2025/02/26 | 4,975 | 4,995 | 4,815 | 4,910 | -90 | -1.8% | 136,100 |
| 2025/02/25 | 5,000 | 5,110 | 4,970 | 5,000 | -20 | -0.4% | 82,200 |
| 2025/02/21 | 4,995 | 5,050 | 4,985 | 5,020 | -10 | -0.2% | 58,900 |
| 2025/02/20 | 5,090 | 5,120 | 5,000 | 5,030 | -90 | -1.8% | 69,600 |
| 2025/02/19 | 5,110 | 5,210 | 5,110 | 5,120 | +50 | +1% | 61,200 |
| 2025/02/18 | 5,240 | 5,250 | 5,070 | 5,070 | -240 | -4.5% | 96,500 |
| 2025/02/17 | 5,330 | 5,380 | 5,260 | 5,310 | -80 | -1.5% | 95,100 |
| 2025/02/14 | 5,400 | 5,490 | 5,390 | 5,390 | +50 | +0.9% | 148,600 |
| 2025/02/13 | 5,100 | 5,340 | 5,100 | 5,340 | +310 | +6.2% | 145,400 |
| 2025/02/12 | 4,875 | 5,080 | 4,860 | 5,030 | +125 | +2.5% | 286,800 |
| 2025/02/10 | 4,950 | 5,100 | 4,760 | 4,905 | -845 | -14.7% | 535,600 |
| 2025/02/07 | 5,870 | 5,880 | 5,710 | 5,750 | -110 | -1.9% | 134,400 |
| 2025/02/06 | 5,860 | 5,910 | 5,810 | 5,860 | +70 | +1.2% | 63,800 |
| 2025/02/05 | 5,700 | 5,850 | 5,690 | 5,790 | +140 | +2.5% | 101,700 |
| 2025/02/04 | 5,680 | 5,710 | 5,570 | 5,650 | ±0 | ±0% | 115,800 |
| 2025/02/03 | 5,670 | 5,760 | 5,610 | 5,650 | -210 | -3.6% | 103,500 |
| 2025/01/31 | 5,850 | 5,890 | 5,810 | 5,860 | +30 | +0.5% | 71,400 |
| 2025/01/30 | 5,870 | 5,920 | 5,810 | 5,830 | -60 | -1% | 67,200 |
| 2025/01/29 | 5,840 | 5,930 | 5,840 | 5,890 | +210 | +3.7% | 105,400 |
| 2025/01/28 | 6,050 | 6,050 | 5,680 | 5,680 | -670 | -10.6% | 208,500 |
| 2025/01/27 | 6,390 | 6,430 | 6,310 | 6,350 | +10 | +0.2% | 46,000 |
| 2025/01/24 | 6,290 | 6,390 | 6,230 | 6,340 | +50 | +0.8% | 80,200 |
| 2025/01/23 | 6,230 | 6,330 | 6,230 | 6,290 | +50 | +0.8% | 69,900 |
| 2025/01/22 | 6,300 | 6,320 | 6,230 | 6,240 | +10 | +0.2% | 58,900 |
1～
50
件表示中 / 3673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 | 402,500円 | -22.3% | -27.7% | 3.48% | 13.74倍 | 0.54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 |
| 芝浦メカ | 604,000円 | +18.4% | +18.0% | 4.60% | 7.62倍 | 1.95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 |
| ＥＩＺＯ | 191,800円 | +0.7% | -24.1% | 5.47% | 23.22倍 | 0.62倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| マクセル | 163,500円 | +0.1% | -14.2% | 3.06% | 20.15倍 | 0.78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 |
| ニチコン | 109,000円 | -3.1% | -38.6% | 3.21% | 12.11倍 | 0.65倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
市場注目の銘柄
チャート関連のコラム
