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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,840 | 3,860 | 3,780 | 3,780 | -130 | -3.3% | 65,700 |
| 2022/03/30 | 3,905 | 3,910 | 3,840 | 3,910 | +55 | +1.4% | 155,500 |
| 2022/03/29 | 3,890 | 3,890 | 3,820 | 3,855 | -30 | -0.8% | 92,300 |
| 2022/03/28 | 3,880 | 3,885 | 3,825 | 3,885 | -15 | -0.4% | 59,900 |
| 2022/03/25 | 3,950 | 3,980 | 3,865 | 3,900 | -5 | -0.1% | 74,000 |
| 2022/03/24 | 3,805 | 3,905 | 3,785 | 3,905 | +10 | +0.3% | 69,400 |
| 2022/03/23 | 3,785 | 3,925 | 3,770 | 3,895 | +160 | +4.3% | 95,600 |
| 2022/03/22 | 3,815 | 3,815 | 3,720 | 3,735 | -40 | -1.1% | 87,000 |
| 2022/03/18 | 3,690 | 3,790 | 3,640 | 3,775 | +85 | +2.3% | 167,300 |
| 2022/03/17 | 3,700 | 3,740 | 3,640 | 3,690 | +130 | +3.7% | 113,800 |
| 2022/03/16 | 3,510 | 3,580 | 3,490 | 3,560 | +215 | +6.4% | 131,300 |
| 2022/03/15 | 3,345 | 3,400 | 3,325 | 3,345 | +40 | +1.2% | 73,500 |
| 2022/03/14 | 3,345 | 3,385 | 3,290 | 3,305 | +5 | +0.2% | 64,400 |
| 2022/03/11 | 3,325 | 3,355 | 3,250 | 3,300 | -110 | -3.2% | 89,900 |
| 2022/03/10 | 3,415 | 3,420 | 3,365 | 3,410 | +135 | +4.1% | 112,300 |
| 2022/03/09 | 3,310 | 3,330 | 3,260 | 3,275 | ±0 | ±0% | 101,500 |
| 2022/03/08 | 3,275 | 3,335 | 3,250 | 3,275 | -100 | -3% | 136,700 |
| 2022/03/07 | 3,450 | 3,460 | 3,345 | 3,375 | -135 | -3.8% | 83,400 |
| 2022/03/04 | 3,565 | 3,575 | 3,490 | 3,510 | -115 | -3.2% | 79,200 |
| 2022/03/03 | 3,655 | 3,685 | 3,625 | 3,625 | +40 | +1.1% | 58,300 |
| 2022/03/02 | 3,600 | 3,625 | 3,555 | 3,585 | -125 | -3.4% | 64,500 |
| 2022/03/01 | 3,700 | 3,735 | 3,660 | 3,710 | +100 | +2.8% | 62,400 |
| 2022/02/28 | 3,590 | 3,630 | 3,525 | 3,610 | +15 | +0.4% | 121,600 |
| 2022/02/25 | 3,585 | 3,615 | 3,510 | 3,595 | +55 | +1.6% | 109,000 |
| 2022/02/24 | 3,600 | 3,600 | 3,475 | 3,540 | -130 | -3.5% | 127,700 |
| 2022/02/22 | 3,705 | 3,725 | 3,645 | 3,670 | -135 | -3.5% | 72,300 |
| 2022/02/21 | 3,795 | 3,810 | 3,735 | 3,805 | -45 | -1.2% | 54,900 |
| 2022/02/18 | 3,870 | 3,890 | 3,790 | 3,850 | -90 | -2.3% | 91,900 |
| 2022/02/17 | 3,945 | 4,000 | 3,920 | 3,940 | -55 | -1.4% | 101,200 |
| 2022/02/16 | 4,030 | 4,030 | 3,940 | 3,995 | +105 | +2.7% | 85,500 |
| 2022/02/15 | 3,955 | 3,960 | 3,855 | 3,890 | -30 | -0.8% | 97,600 |
| 2022/02/14 | 4,005 | 4,005 | 3,900 | 3,920 | -210 | -5.1% | 105,700 |
| 2022/02/10 | 4,260 | 4,265 | 4,080 | 4,130 | -115 | -2.7% | 128,200 |
| 2022/02/09 | 4,115 | 4,260 | 4,115 | 4,245 | +190 | +4.7% | 95,400 |
| 2022/02/08 | 4,005 | 4,110 | 3,960 | 4,055 | -100 | -2.4% | 138,600 |
| 2022/02/07 | 4,185 | 4,240 | 4,105 | 4,155 | -5 | -0.1% | 209,500 |
| 2022/02/04 | 4,040 | 4,185 | 4,040 | 4,160 | +50 | +1.2% | 123,800 |
| 2022/02/03 | 4,250 | 4,250 | 4,070 | 4,110 | -95 | -2.3% | 97,200 |
| 2022/02/02 | 4,185 | 4,250 | 4,115 | 4,205 | +5 | +0.1% | 119,800 |
| 2022/02/01 | 4,300 | 4,365 | 4,190 | 4,200 | +65 | +1.6% | 191,200 |
| 2022/01/31 | 4,140 | 4,160 | 4,090 | 4,135 | +65 | +1.6% | 141,500 |
| 2022/01/28 | 4,075 | 4,085 | 3,975 | 4,070 | +45 | +1.1% | 106,300 |
| 2022/01/27 | 4,220 | 4,240 | 4,010 | 4,025 | -165 | -3.9% | 160,200 |
| 2022/01/26 | 4,315 | 4,315 | 4,165 | 4,190 | -125 | -2.9% | 111,300 |
| 2022/01/25 | 4,380 | 4,395 | 4,255 | 4,315 | -130 | -2.9% | 215,300 |
| 2022/01/24 | 4,330 | 4,460 | 4,305 | 4,445 | +95 | +2.2% | 145,900 |
| 2022/01/21 | 4,465 | 4,470 | 4,215 | 4,350 | -250 | -5.4% | 361,600 |
| 2022/01/20 | 4,505 | 4,625 | 4,465 | 4,600 | +10 | +0.2% | 184,300 |
| 2022/01/19 | 4,755 | 4,755 | 4,580 | 4,590 | -205 | -4.3% | 184,100 |
| 2022/01/18 | 4,815 | 4,845 | 4,755 | 4,795 | -20 | -0.4% | 97,100 |
651～
700
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
