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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 3,145 | 3,170 | 3,085 | 3,120 | -25 | -0.8% | 100,600 |
| 2021/08/13 | 3,135 | 3,145 | 3,100 | 3,145 | +30 | +1% | 86,200 |
| 2021/08/12 | 3,165 | 3,175 | 3,065 | 3,115 | -70 | -2.2% | 165,000 |
| 2021/08/11 | 3,215 | 3,215 | 3,135 | 3,185 | -60 | -1.8% | 197,800 |
| 2021/08/10 | 3,405 | 3,565 | 3,215 | 3,245 | -160 | -4.7% | 396,100 |
| 2021/08/06 | 3,375 | 3,540 | 3,355 | 3,405 | +65 | +1.9% | 276,300 |
| 2021/08/05 | 3,235 | 3,350 | 3,235 | 3,340 | +85 | +2.6% | 103,400 |
| 2021/08/04 | 3,220 | 3,260 | 3,205 | 3,255 | +35 | +1.1% | 56,400 |
| 2021/08/03 | 3,270 | 3,320 | 3,205 | 3,220 | -30 | -0.9% | 100,400 |
| 2021/08/02 | 3,215 | 3,250 | 3,160 | 3,250 | +20 | +0.6% | 86,100 |
| 2021/07/30 | 3,280 | 3,295 | 3,200 | 3,230 | -65 | -2% | 82,400 |
| 2021/07/29 | 3,250 | 3,295 | 3,215 | 3,295 | +65 | +2% | 64,000 |
| 2021/07/28 | 3,270 | 3,300 | 3,210 | 3,230 | -75 | -2.3% | 77,800 |
| 2021/07/27 | 3,300 | 3,330 | 3,280 | 3,305 | +10 | +0.3% | 68,700 |
| 2021/07/26 | 3,270 | 3,305 | 3,240 | 3,295 | +90 | +2.8% | 105,100 |
| 2021/07/21 | 3,210 | 3,240 | 3,175 | 3,205 | +40 | +1.3% | 117,100 |
| 2021/07/20 | 3,270 | 3,275 | 3,165 | 3,165 | -110 | -3.4% | 123,300 |
| 2021/07/19 | 3,335 | 3,355 | 3,255 | 3,275 | -100 | -3% | 76,900 |
| 2021/07/16 | 3,345 | 3,395 | 3,315 | 3,375 | +30 | +0.9% | 116,500 |
| 2021/07/15 | 3,370 | 3,380 | 3,330 | 3,345 | -5 | -0.1% | 64,400 |
| 2021/07/14 | 3,360 | 3,395 | 3,335 | 3,350 | -5 | -0.1% | 81,600 |
| 2021/07/13 | 3,360 | 3,395 | 3,325 | 3,355 | +30 | +0.9% | 83,100 |
| 2021/07/12 | 3,295 | 3,340 | 3,290 | 3,325 | +65 | +2% | 78,400 |
| 2021/07/09 | 3,210 | 3,265 | 3,130 | 3,260 | ±0 | ±0% | 112,600 |
| 2021/07/08 | 3,320 | 3,335 | 3,250 | 3,260 | -60 | -1.8% | 71,700 |
| 2021/07/07 | 3,335 | 3,380 | 3,280 | 3,320 | -15 | -0.4% | 83,600 |
| 2021/07/06 | 3,370 | 3,410 | 3,285 | 3,335 | -20 | -0.6% | 102,700 |
| 2021/07/05 | 3,295 | 3,365 | 3,295 | 3,355 | +65 | +2% | 105,900 |
| 2021/07/02 | 3,245 | 3,310 | 3,230 | 3,290 | +45 | +1.4% | 113,400 |
| 2021/07/01 | 3,195 | 3,245 | 3,185 | 3,245 | +60 | +1.9% | 112,900 |
| 2021/06/30 | 3,200 | 3,215 | 3,160 | 3,185 | +15 | +0.5% | 49,600 |
| 2021/06/29 | 3,250 | 3,260 | 3,160 | 3,170 | -80 | -2.5% | 71,100 |
| 2021/06/28 | 3,295 | 3,295 | 3,245 | 3,250 | -55 | -1.7% | 54,500 |
| 2021/06/25 | 3,360 | 3,360 | 3,290 | 3,305 | +5 | +0.2% | 53,100 |
| 2021/06/24 | 3,330 | 3,370 | 3,295 | 3,300 | -60 | -1.8% | 44,300 |
| 2021/06/23 | 3,395 | 3,415 | 3,345 | 3,360 | -40 | -1.2% | 68,900 |
| 2021/06/22 | 3,350 | 3,400 | 3,330 | 3,400 | +120 | +3.7% | 99,800 |
| 2021/06/21 | 3,270 | 3,290 | 3,250 | 3,280 | -75 | -2.2% | 82,200 |
| 2021/06/18 | 3,360 | 3,405 | 3,350 | 3,355 | +45 | +1.4% | 125,300 |
| 2021/06/17 | 3,230 | 3,315 | 3,215 | 3,310 | +85 | +2.6% | 131,500 |
| 2021/06/16 | 3,180 | 3,240 | 3,155 | 3,225 | -25 | -0.8% | 140,200 |
| 2021/06/15 | 3,200 | 3,265 | 3,195 | 3,250 | +25 | +0.8% | 129,600 |
| 2021/06/14 | 3,240 | 3,265 | 3,190 | 3,225 | -55 | -1.7% | 146,600 |
| 2021/06/11 | 3,285 | 3,335 | 3,265 | 3,280 | -20 | -0.6% | 146,700 |
| 2021/06/10 | 3,325 | 3,380 | 3,265 | 3,300 | -115 | -3.4% | 205,300 |
| 2021/06/09 | 3,430 | 3,470 | 3,390 | 3,415 | -30 | -0.9% | 62,900 |
| 2021/06/08 | 3,445 | 3,485 | 3,420 | 3,445 | +10 | +0.3% | 78,000 |
| 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 |
901～
950
件表示中 / 3683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 | 409,500円 | -22.3% | -27.7% | 3.42% | 13.98倍 | 0.55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 |
| 芝浦メカ | 611,000円 | +18.4% | +18.0% | 4.55% | 7.71倍 | 1.98倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 芝浦電子 | 547,000円 | +4.3% | +1.8% | 2.74% | 22.11倍 | 2.36倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| 日置電 | 575,000円 | +11.5% | +5.4% | 3.48% | 12.08倍 | 1.95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 |
| マクセル | 171,000円 | +0.1% | -14.2% | 2.92% | 21.07倍 | 0.82倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
市場注目の銘柄
チャート関連のコラム
