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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,860 | 4,875 | 4,785 | 4,815 | -15 | -0.3% | 72,400 |
| 2022/01/14 | 4,795 | 4,870 | 4,780 | 4,830 | -20 | -0.4% | 105,100 |
| 2022/01/13 | 4,890 | 4,890 | 4,825 | 4,850 | -40 | -0.8% | 84,300 |
| 2022/01/12 | 4,905 | 4,940 | 4,855 | 4,890 | +35 | +0.7% | 87,900 |
| 2022/01/11 | 4,865 | 4,870 | 4,775 | 4,855 | -10 | -0.2% | 115,700 |
| 2022/01/07 | 4,935 | 4,955 | 4,830 | 4,865 | -15 | -0.3% | 122,000 |
| 2022/01/06 | 5,050 | 5,060 | 4,880 | 4,880 | -270 | -5.2% | 175,100 |
| 2022/01/05 | 5,210 | 5,220 | 5,100 | 5,150 | -40 | -0.8% | 50,600 |
| 2022/01/04 | 5,220 | 5,250 | 5,170 | 5,190 | +40 | +0.8% | 49,700 |
| 2021/12/30 | 5,210 | 5,210 | 5,110 | 5,150 | -30 | -0.6% | 34,100 |
| 2021/12/29 | 5,200 | 5,250 | 5,120 | 5,180 | -100 | -1.9% | 49,400 |
| 2021/12/28 | 5,200 | 5,330 | 5,160 | 5,280 | +180 | +3.5% | 87,500 |
| 2021/12/27 | 5,160 | 5,190 | 5,090 | 5,100 | -60 | -1.2% | 39,900 |
| 2021/12/24 | 5,150 | 5,230 | 5,130 | 5,160 | +30 | +0.6% | 64,300 |
| 2021/12/23 | 5,130 | 5,140 | 5,040 | 5,130 | +50 | +1% | 46,800 |
| 2021/12/22 | 5,060 | 5,110 | 5,030 | 5,080 | +70 | +1.4% | 58,000 |
| 2021/12/21 | 4,930 | 5,040 | 4,920 | 5,010 | +150 | +3.1% | 74,900 |
| 2021/12/20 | 4,945 | 5,010 | 4,830 | 4,860 | -100 | -2% | 91,600 |
| 2021/12/17 | 4,970 | 5,020 | 4,915 | 4,960 | -80 | -1.6% | 120,000 |
| 2021/12/16 | 5,030 | 5,060 | 4,960 | 5,040 | +140 | +2.9% | 79,500 |
| 2021/12/15 | 4,870 | 4,910 | 4,850 | 4,900 | +15 | +0.3% | 61,000 |
| 2021/12/14 | 4,950 | 4,980 | 4,875 | 4,885 | -105 | -2.1% | 55,200 |
| 2021/12/13 | 4,985 | 5,010 | 4,945 | 4,990 | +40 | +0.8% | 53,100 |
| 2021/12/10 | 5,060 | 5,060 | 4,950 | 4,950 | -140 | -2.8% | 85,600 |
| 2021/12/09 | 5,060 | 5,130 | 5,010 | 5,090 | +30 | +0.6% | 75,900 |
| 2021/12/08 | 5,020 | 5,070 | 4,950 | 5,060 | +110 | +2.2% | 118,800 |
| 2021/12/07 | 4,850 | 4,960 | 4,790 | 4,950 | +125 | +2.6% | 95,800 |
| 2021/12/06 | 4,780 | 4,835 | 4,750 | 4,825 | +40 | +0.8% | 91,600 |
| 2021/12/03 | 4,825 | 4,835 | 4,755 | 4,785 | ±0 | ±0% | 91,000 |
| 2021/12/02 | 4,760 | 4,825 | 4,745 | 4,785 | +35 | +0.7% | 96,700 |
| 2021/12/01 | 4,750 | 4,790 | 4,590 | 4,750 | -5 | -0.1% | 134,200 |
| 2021/11/30 | 4,880 | 4,920 | 4,755 | 4,755 | -55 | -1.1% | 212,900 |
| 2021/11/29 | 4,860 | 4,900 | 4,775 | 4,810 | +90 | +1.9% | 219,200 |
| 2021/11/26 | 4,745 | 4,765 | 4,705 | 4,720 | -30 | -0.6% | 84,700 |
| 2021/11/25 | 4,745 | 4,760 | 4,720 | 4,750 | +10 | +0.2% | 65,800 |
| 2021/11/24 | 4,790 | 4,795 | 4,695 | 4,740 | -115 | -2.4% | 223,200 |
| 2021/11/22 | 4,920 | 4,930 | 4,800 | 4,855 | -45 | -0.9% | 201,900 |
| 2021/11/19 | 5,100 | 5,230 | 4,830 | 4,900 | -10 | -0.2% | 797,300 |
| 2021/11/18 | 4,910 | 4,910 | 4,780 | 4,910 | +700 | +16.6% | 676,800 |
| 2021/11/17 | 4,230 | 4,250 | 4,175 | 4,210 | -15 | -0.4% | 52,100 |
| 2021/11/16 | 4,170 | 4,230 | 4,120 | 4,225 | +30 | +0.7% | 64,000 |
| 2021/11/15 | 4,300 | 4,310 | 4,175 | 4,195 | -95 | -2.2% | 77,900 |
| 2021/11/12 | 4,205 | 4,295 | 4,205 | 4,290 | +90 | +2.1% | 69,400 |
| 2021/11/11 | 4,200 | 4,295 | 4,180 | 4,200 | -70 | -1.6% | 98,200 |
| 2021/11/10 | 4,280 | 4,330 | 4,270 | 4,270 | -10 | -0.2% | 148,600 |
| 2021/11/09 | 4,300 | 4,390 | 4,255 | 4,280 | +190 | +4.6% | 322,500 |
| 2021/11/08 | 4,105 | 4,230 | 3,995 | 4,090 | +220 | +5.7% | 270,300 |
| 2021/11/05 | 3,885 | 3,945 | 3,855 | 3,870 | +5 | +0.1% | 149,600 |
| 2021/11/04 | 3,840 | 3,895 | 3,830 | 3,865 | +120 | +3.2% | 136,400 |
| 2021/11/02 | 3,760 | 3,815 | 3,740 | 3,745 | +15 | +0.4% | 81,400 |
701～
750
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
