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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 3,280 | 3,320 | 3,240 | 3,315 | +35 | +1.1% | 97,100 |
| 2022/07/28 | 3,290 | 3,295 | 3,220 | 3,280 | +15 | +0.5% | 69,500 |
| 2022/07/27 | 3,235 | 3,270 | 3,205 | 3,265 | +30 | +0.9% | 61,100 |
| 2022/07/26 | 3,225 | 3,260 | 3,210 | 3,235 | +5 | +0.2% | 40,000 |
| 2022/07/25 | 3,245 | 3,295 | 3,220 | 3,230 | -85 | -2.6% | 75,900 |
| 2022/07/22 | 3,280 | 3,320 | 3,250 | 3,315 | -15 | -0.5% | 80,500 |
| 2022/07/21 | 3,250 | 3,335 | 3,240 | 3,330 | +100 | +3.1% | 117,300 |
| 2022/07/20 | 3,165 | 3,260 | 3,155 | 3,230 | +155 | +5% | 117,500 |
| 2022/07/19 | 2,982 | 3,080 | 2,943 | 3,075 | +91 | +3% | 139,600 |
| 2022/07/15 | 2,984 | 3,000 | 2,887 | 2,984 | +10 | +0.3% | 387,800 |
| 2022/07/14 | 2,941 | 3,005 | 2,930 | 2,974 | -17 | -0.6% | 138,500 |
| 2022/07/13 | 2,983 | 3,005 | 2,961 | 2,991 | +8 | +0.3% | 62,700 |
| 2022/07/12 | 3,045 | 3,045 | 2,958 | 2,983 | -102 | -3.3% | 74,700 |
| 2022/07/11 | 3,060 | 3,100 | 3,045 | 3,085 | +65 | +2.2% | 55,400 |
| 2022/07/08 | 3,065 | 3,115 | 3,020 | 3,020 | +10 | +0.3% | 83,500 |
| 2022/07/07 | 2,941 | 3,035 | 2,931 | 3,010 | +72 | +2.5% | 51,200 |
| 2022/07/06 | 3,000 | 3,020 | 2,938 | 2,938 | -87 | -2.9% | 71,400 |
| 2022/07/05 | 3,080 | 3,080 | 2,990 | 3,025 | -15 | -0.5% | 78,000 |
| 2022/07/04 | 3,025 | 3,095 | 3,015 | 3,040 | +42 | +1.4% | 63,200 |
| 2022/07/01 | 3,135 | 3,155 | 2,975 | 2,998 | -157 | -5% | 103,900 |
| 2022/06/30 | 3,225 | 3,240 | 3,145 | 3,155 | -120 | -3.7% | 72,800 |
| 2022/06/29 | 3,230 | 3,280 | 3,205 | 3,275 | +30 | +0.9% | 111,300 |
| 2022/06/28 | 3,170 | 3,265 | 3,160 | 3,245 | +50 | +1.6% | 77,000 |
| 2022/06/27 | 3,170 | 3,205 | 3,140 | 3,195 | +95 | +3.1% | 51,200 |
| 2022/06/24 | 3,095 | 3,120 | 3,075 | 3,100 | +15 | +0.5% | 50,400 |
| 2022/06/23 | 3,060 | 3,150 | 3,050 | 3,085 | +25 | +0.8% | 59,600 |
| 2022/06/22 | 3,090 | 3,120 | 3,045 | 3,060 | -5 | -0.2% | 62,800 |
| 2022/06/21 | 2,978 | 3,080 | 2,978 | 3,065 | +97 | +3.3% | 79,700 |
| 2022/06/20 | 3,020 | 3,050 | 2,922 | 2,968 | +31 | +1.1% | 97,100 |
| 2022/06/17 | 2,970 | 2,975 | 2,912 | 2,937 | -133 | -4.3% | 234,200 |
| 2022/06/16 | 3,150 | 3,205 | 3,055 | 3,070 | +20 | +0.7% | 106,900 |
| 2022/06/15 | 3,130 | 3,145 | 3,045 | 3,050 | -85 | -2.7% | 81,100 |
| 2022/06/14 | 3,090 | 3,145 | 3,090 | 3,135 | -50 | -1.6% | 72,700 |
| 2022/06/13 | 3,225 | 3,240 | 3,185 | 3,185 | -125 | -3.8% | 51,600 |
| 2022/06/10 | 3,350 | 3,350 | 3,300 | 3,310 | -80 | -2.4% | 49,100 |
| 2022/06/09 | 3,450 | 3,450 | 3,385 | 3,390 | -90 | -2.6% | 49,500 |
| 2022/06/08 | 3,480 | 3,480 | 3,435 | 3,480 | ±0 | ±0% | 57,500 |
| 2022/06/07 | 3,475 | 3,520 | 3,465 | 3,480 | +10 | +0.3% | 44,000 |
| 2022/06/06 | 3,440 | 3,470 | 3,410 | 3,470 | -15 | -0.4% | 44,600 |
| 2022/06/03 | 3,625 | 3,625 | 3,480 | 3,485 | -65 | -1.8% | 58,600 |
| 2022/06/02 | 3,620 | 3,620 | 3,505 | 3,550 | -100 | -2.7% | 53,500 |
| 2022/06/01 | 3,595 | 3,655 | 3,585 | 3,650 | +55 | +1.5% | 53,000 |
| 2022/05/31 | 3,630 | 3,630 | 3,555 | 3,595 | -15 | -0.4% | 143,100 |
| 2022/05/30 | 3,580 | 3,630 | 3,550 | 3,610 | +75 | +2.1% | 99,100 |
| 2022/05/27 | 3,580 | 3,590 | 3,525 | 3,535 | +55 | +1.6% | 35,500 |
| 2022/05/26 | 3,550 | 3,550 | 3,480 | 3,480 | -115 | -3.2% | 58,400 |
| 2022/05/25 | 3,645 | 3,650 | 3,550 | 3,595 | -45 | -1.2% | 58,700 |
| 2022/05/24 | 3,685 | 3,690 | 3,630 | 3,640 | -75 | -2% | 46,500 |
| 2022/05/23 | 3,660 | 3,720 | 3,640 | 3,715 | +80 | +2.2% | 51,000 |
| 2022/05/20 | 3,660 | 3,660 | 3,575 | 3,635 | -25 | -0.7% | 81,600 |
751～
800
件表示中 / 3767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 | 564,000円 | -0.8% | +3.5% | 2.48% | 23.13倍 | 0.79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 |
| 山洋電 | 1,012,000円 | +9.5% | +49.3% | 2.08% | 14.09倍 | 1.06倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| 象 印 | 173,300円 | +3.2% | +1.3% | 3.69% | 22.92倍 | 1.24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 |
| 図 研 | 518,000円 | +5.6% | +6.1% | 1.93% | 25.01倍 | 2.79倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| キヤノン電 | 258,200円 | +4.3% | +6.3% | 2.71% | 13.54倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
