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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 3,540 | 3,695 | 3,540 | 3,660 | +5 | +0.1% | 71,300 |
| 2022/05/18 | 3,680 | 3,730 | 3,625 | 3,655 | -5 | -0.1% | 85,900 |
| 2022/05/17 | 3,545 | 3,670 | 3,495 | 3,660 | +165 | +4.7% | 102,900 |
| 2022/05/16 | 3,750 | 3,750 | 3,490 | 3,495 | +115 | +3.4% | 163,600 |
| 2022/05/13 | 3,305 | 3,395 | 3,305 | 3,380 | +115 | +3.5% | 82,800 |
| 2022/05/12 | 3,255 | 3,315 | 3,235 | 3,265 | -10 | -0.3% | 53,300 |
| 2022/05/11 | 3,250 | 3,300 | 3,230 | 3,275 | +15 | +0.5% | 60,600 |
| 2022/05/10 | 3,200 | 3,280 | 3,155 | 3,260 | +10 | +0.3% | 47,300 |
| 2022/05/09 | 3,250 | 3,275 | 3,230 | 3,250 | -65 | -2% | 54,600 |
| 2022/05/06 | 3,370 | 3,370 | 3,295 | 3,315 | -55 | -1.6% | 51,500 |
| 2022/05/02 | 3,355 | 3,405 | 3,335 | 3,370 | +5 | +0.1% | 35,300 |
| 2022/04/28 | 3,310 | 3,380 | 3,285 | 3,365 | +65 | +2% | 56,500 |
| 2022/04/27 | 3,250 | 3,325 | 3,215 | 3,300 | -25 | -0.8% | 86,200 |
| 2022/04/26 | 3,365 | 3,365 | 3,290 | 3,325 | +10 | +0.3% | 42,000 |
| 2022/04/25 | 3,400 | 3,400 | 3,315 | 3,315 | -145 | -4.2% | 44,100 |
| 2022/04/22 | 3,455 | 3,490 | 3,415 | 3,460 | -65 | -1.8% | 30,800 |
| 2022/04/21 | 3,440 | 3,535 | 3,440 | 3,525 | +80 | +2.3% | 36,400 |
| 2022/04/20 | 3,535 | 3,545 | 3,445 | 3,445 | -20 | -0.6% | 53,600 |
| 2022/04/19 | 3,450 | 3,495 | 3,415 | 3,465 | +60 | +1.8% | 36,900 |
| 2022/04/18 | 3,425 | 3,425 | 3,355 | 3,405 | -55 | -1.6% | 25,900 |
| 2022/04/15 | 3,510 | 3,510 | 3,445 | 3,460 | -90 | -2.5% | 36,100 |
| 2022/04/14 | 3,520 | 3,550 | 3,490 | 3,550 | +30 | +0.9% | 29,100 |
| 2022/04/13 | 3,450 | 3,520 | 3,445 | 3,520 | +70 | +2% | 44,500 |
| 2022/04/12 | 3,480 | 3,515 | 3,450 | 3,450 | -60 | -1.7% | 44,700 |
| 2022/04/11 | 3,510 | 3,565 | 3,505 | 3,510 | -45 | -1.3% | 32,500 |
| 2022/04/08 | 3,620 | 3,655 | 3,530 | 3,555 | -30 | -0.8% | 42,200 |
| 2022/04/07 | 3,620 | 3,645 | 3,570 | 3,585 | -130 | -3.5% | 55,300 |
| 2022/04/06 | 3,755 | 3,780 | 3,715 | 3,715 | -135 | -3.5% | 54,500 |
| 2022/04/05 | 3,875 | 3,875 | 3,800 | 3,850 | +55 | +1.4% | 58,200 |
| 2022/04/04 | 3,740 | 3,800 | 3,725 | 3,795 | +70 | +1.9% | 54,800 |
| 2022/04/01 | 3,755 | 3,770 | 3,690 | 3,725 | -55 | -1.5% | 58,300 |
| 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 |
801～
850
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
