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 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 3,970 | 4,010 | 3,940 | 3,950 | +20 | +0.5% | 199,100 |
| 2023/07/13 | 3,800 | 3,950 | 3,760 | 3,930 | +190 | +5.1% | 171,300 |
| 2023/07/12 | 3,800 | 3,805 | 3,730 | 3,740 | -40 | -1.1% | 116,900 |
| 2023/07/11 | 3,760 | 3,790 | 3,755 | 3,780 | +75 | +2% | 81,500 |
| 2023/07/10 | 3,705 | 3,735 | 3,685 | 3,705 | +15 | +0.4% | 88,900 |
| 2023/07/07 | 3,650 | 3,715 | 3,630 | 3,690 | -20 | -0.5% | 90,900 |
| 2023/07/06 | 3,690 | 3,720 | 3,670 | 3,710 | -25 | -0.7% | 85,500 |
| 2023/07/05 | 3,690 | 3,740 | 3,665 | 3,735 | +20 | +0.5% | 71,300 |
| 2023/07/04 | 3,700 | 3,745 | 3,685 | 3,715 | -50 | -1.3% | 101,000 |
| 2023/07/03 | 3,760 | 3,795 | 3,755 | 3,765 | +45 | +1.2% | 63,700 |
| 2023/06/30 | 3,725 | 3,760 | 3,665 | 3,720 | -35 | -0.9% | 75,700 |
| 2023/06/29 | 3,685 | 3,765 | 3,660 | 3,755 | +80 | +2.2% | 120,700 |
| 2023/06/28 | 3,625 | 3,710 | 3,615 | 3,675 | +80 | +2.2% | 94,800 |
| 2023/06/27 | 3,620 | 3,620 | 3,530 | 3,595 | -65 | -1.8% | 100,100 |
| 2023/06/26 | 3,600 | 3,695 | 3,585 | 3,660 | +60 | +1.7% | 77,600 |
| 2023/06/23 | 3,680 | 3,715 | 3,550 | 3,600 | -60 | -1.6% | 189,900 |
| 2023/06/22 | 3,670 | 3,705 | 3,655 | 3,660 | -30 | -0.8% | 123,900 |
| 2023/06/21 | 3,700 | 3,710 | 3,670 | 3,690 | -60 | -1.6% | 112,000 |
| 2023/06/20 | 3,730 | 3,775 | 3,700 | 3,750 | +15 | +0.4% | 85,900 |
| 2023/06/19 | 3,710 | 3,785 | 3,675 | 3,735 | -35 | -0.9% | 170,600 |
| 2023/06/16 | 3,820 | 3,820 | 3,750 | 3,770 | -75 | -2% | 147,700 |
| 2023/06/15 | 3,790 | 3,870 | 3,770 | 3,845 | +55 | +1.5% | 130,200 |
| 2023/06/14 | 3,815 | 3,815 | 3,725 | 3,790 | -5 | -0.1% | 141,200 |
| 2023/06/13 | 3,780 | 3,815 | 3,745 | 3,795 | +65 | +1.7% | 120,800 |
| 2023/06/12 | 3,670 | 3,740 | 3,645 | 3,730 | +60 | +1.6% | 81,500 |
| 2023/06/09 | 3,630 | 3,690 | 3,555 | 3,670 | +110 | +3.1% | 126,000 |
| 2023/06/08 | 3,655 | 3,655 | 3,555 | 3,560 | -115 | -3.1% | 141,800 |
| 2023/06/07 | 3,745 | 3,785 | 3,640 | 3,675 | -65 | -1.7% | 211,200 |
| 2023/06/06 | 3,540 | 3,750 | 3,535 | 3,740 | +190 | +5.4% | 244,000 |
| 2023/06/05 | 3,530 | 3,570 | 3,465 | 3,550 | +55 | +1.6% | 115,200 |
| 2023/06/02 | 3,545 | 3,555 | 3,495 | 3,495 | +20 | +0.6% | 129,200 |
| 2023/06/01 | 3,430 | 3,490 | 3,390 | 3,475 | +25 | +0.7% | 88,000 |
| 2023/05/31 | 3,535 | 3,550 | 3,435 | 3,450 | -120 | -3.4% | 181,800 |
| 2023/05/30 | 3,445 | 3,585 | 3,440 | 3,570 | +155 | +4.5% | 184,700 |
| 2023/05/29 | 3,445 | 3,495 | 3,410 | 3,415 | +70 | +2.1% | 138,400 |
| 2023/05/26 | 3,395 | 3,435 | 3,340 | 3,345 | -50 | -1.5% | 179,500 |
| 2023/05/25 | 3,380 | 3,405 | 3,355 | 3,395 | +5 | +0.1% | 70,300 |
| 2023/05/24 | 3,370 | 3,405 | 3,345 | 3,390 | +50 | +1.5% | 161,000 |
| 2023/05/23 | 3,370 | 3,375 | 3,315 | 3,340 | -20 | -0.6% | 79,800 |
| 2023/05/22 | 3,380 | 3,390 | 3,335 | 3,360 | -55 | -1.6% | 61,600 |
| 2023/05/19 | 3,400 | 3,440 | 3,330 | 3,415 | +85 | +2.6% | 117,400 |
| 2023/05/18 | 3,245 | 3,335 | 3,240 | 3,330 | +135 | +4.2% | 147,800 |
| 2023/05/17 | 3,160 | 3,220 | 3,160 | 3,195 | +40 | +1.3% | 121,900 |
| 2023/05/16 | 3,135 | 3,205 | 3,105 | 3,155 | +20 | +0.6% | 146,900 |
| 2023/05/15 | 3,280 | 3,295 | 3,130 | 3,135 | -180 | -5.4% | 301,400 |
| 2023/05/12 | 3,320 | 3,370 | 3,295 | 3,315 | -20 | -0.6% | 140,000 |
| 2023/05/11 | 3,325 | 3,355 | 3,305 | 3,335 | +15 | +0.5% | 63,200 |
| 2023/05/10 | 3,285 | 3,335 | 3,280 | 3,320 | +35 | +1.1% | 90,000 |
| 2023/05/09 | 3,275 | 3,305 | 3,265 | 3,285 | +45 | +1.4% | 62,400 |
| 2023/05/08 | 3,250 | 3,295 | 3,195 | 3,240 | -10 | -0.3% | 132,100 |
451～
500
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 | 494,500円 | -0.8% | +3.5% | 2.83% | 21.11倍 | 0.72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 | 251,500円 | +4.3% | +6.3% | 2.78% | 13.18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 | 742,000円 | -1.1% | -27.7% | 2.70% | 12.97倍 | 2.06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 | 133,800円 | +2.6% | -12.9% | 2.99% | 20.66倍 | 1.02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
