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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,490 | 3,520 | 3,420 | 3,435 | -20 | -0.6% | 86,800 |
| 2021/06/04 | 3,370 | 3,470 | 3,350 | 3,455 | +85 | +2.5% | 118,400 |
| 2021/06/03 | 3,375 | 3,385 | 3,325 | 3,370 | +50 | +1.5% | 133,300 |
| 2021/06/02 | 3,320 | 3,335 | 3,255 | 3,320 | +20 | +0.6% | 145,400 |
| 2021/06/01 | 3,235 | 3,315 | 3,235 | 3,300 | +20 | +0.6% | 116,000 |
| 2021/05/31 | 3,285 | 3,305 | 3,220 | 3,280 | -25 | -0.8% | 178,800 |
| 2021/05/28 | 3,410 | 3,425 | 3,270 | 3,305 | -65 | -1.9% | 233,800 |
| 2021/05/27 | 3,375 | 3,415 | 3,330 | 3,370 | -5 | -0.1% | 98,200 |
| 2021/05/26 | 3,385 | 3,395 | 3,330 | 3,375 | -25 | -0.7% | 110,400 |
| 2021/05/25 | 3,375 | 3,435 | 3,360 | 3,400 | +10 | +0.3% | 101,600 |
| 2021/05/24 | 3,365 | 3,445 | 3,360 | 3,390 | +15 | +0.4% | 87,600 |
| 2021/05/21 | 3,405 | 3,465 | 3,375 | 3,375 | -45 | -1.3% | 125,000 |
| 2021/05/20 | 3,340 | 3,435 | 3,335 | 3,420 | +80 | +2.4% | 103,100 |
| 2021/05/19 | 3,335 | 3,415 | 3,295 | 3,340 | -30 | -0.9% | 183,700 |
| 2021/05/18 | 3,470 | 3,495 | 3,300 | 3,370 | -195 | -5.5% | 263,000 |
| 2021/05/17 | 3,400 | 3,565 | 3,400 | 3,565 | +235 | +7.1% | 315,700 |
| 2021/05/14 | 3,355 | 3,385 | 3,270 | 3,330 | +70 | +2.1% | 157,200 |
| 2021/05/13 | 3,335 | 3,390 | 3,260 | 3,260 | -145 | -4.3% | 160,400 |
| 2021/05/12 | 3,550 | 3,600 | 3,400 | 3,405 | -165 | -4.6% | 195,600 |
| 2021/05/11 | 3,680 | 3,705 | 3,550 | 3,570 | -215 | -5.7% | 253,300 |
| 2021/05/10 | 3,760 | 3,790 | 3,655 | 3,785 | +10 | +0.3% | 139,400 |
| 2021/05/07 | 3,675 | 3,790 | 3,625 | 3,775 | +65 | +1.8% | 172,300 |
| 2021/05/06 | 3,750 | 3,750 | 3,590 | 3,710 | -30 | -0.8% | 211,700 |
| 2021/04/30 | 3,820 | 3,835 | 3,735 | 3,740 | -55 | -1.4% | 155,400 |
| 2021/04/28 | 3,760 | 3,805 | 3,730 | 3,795 | +25 | +0.7% | 69,600 |
| 2021/04/27 | 3,850 | 3,900 | 3,765 | 3,770 | -30 | -0.8% | 151,700 |
| 2021/04/26 | 3,850 | 3,875 | 3,770 | 3,800 | -20 | -0.5% | 160,100 |
| 2021/04/23 | 3,800 | 3,830 | 3,770 | 3,820 | +5 | +0.1% | 140,400 |
| 2021/04/22 | 3,685 | 3,820 | 3,680 | 3,815 | +180 | +5% | 166,100 |
| 2021/04/21 | 3,655 | 3,670 | 3,595 | 3,635 | -55 | -1.5% | 110,800 |
| 2021/04/20 | 3,680 | 3,735 | 3,660 | 3,690 | -35 | -0.9% | 74,800 |
| 2021/04/19 | 3,705 | 3,755 | 3,690 | 3,725 | +25 | +0.7% | 54,300 |
| 2021/04/16 | 3,710 | 3,770 | 3,690 | 3,700 | +65 | +1.8% | 100,700 |
| 2021/04/15 | 3,695 | 3,710 | 3,590 | 3,635 | -55 | -1.5% | 105,400 |
| 2021/04/14 | 3,755 | 3,765 | 3,680 | 3,690 | -55 | -1.5% | 82,100 |
| 2021/04/13 | 3,740 | 3,835 | 3,700 | 3,745 | +75 | +2% | 193,400 |
| 2021/04/12 | 3,710 | 3,755 | 3,665 | 3,670 | -40 | -1.1% | 74,600 |
| 2021/04/09 | 3,740 | 3,750 | 3,685 | 3,710 | -10 | -0.3% | 68,300 |
| 2021/04/08 | 3,725 | 3,740 | 3,685 | 3,720 | -60 | -1.6% | 69,400 |
| 2021/04/07 | 3,605 | 3,780 | 3,600 | 3,780 | +140 | +3.8% | 148,800 |
| 2021/04/06 | 3,700 | 3,700 | 3,600 | 3,640 | -40 | -1.1% | 84,800 |
| 2021/04/05 | 3,710 | 3,710 | 3,645 | 3,680 | +25 | +0.7% | 60,700 |
| 2021/04/02 | 3,670 | 3,705 | 3,615 | 3,655 | +55 | +1.5% | 89,800 |
| 2021/04/01 | 3,600 | 3,690 | 3,585 | 3,600 | +70 | +2% | 104,900 |
| 2021/03/31 | 3,605 | 3,605 | 3,525 | 3,530 | -100 | -2.8% | 97,300 |
| 2021/03/30 | 3,590 | 3,655 | 3,530 | 3,630 | -20 | -0.5% | 128,400 |
| 2021/03/29 | 3,615 | 3,785 | 3,595 | 3,650 | +35 | +1% | 252,900 |
| 2021/03/26 | 3,545 | 3,615 | 3,505 | 3,615 | +170 | +4.9% | 182,200 |
| 2021/03/25 | 3,430 | 3,480 | 3,420 | 3,445 | +20 | +0.6% | 100,800 |
| 2021/03/24 | 3,385 | 3,470 | 3,360 | 3,425 | -5 | -0.1% | 90,500 |
851～
900
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
