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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,700 | 3,740 | 3,685 | 3,730 | +140 | +3.9% | 111,700 |
| 2021/10/29 | 3,595 | 3,625 | 3,565 | 3,590 | +65 | +1.8% | 73,000 |
| 2021/10/28 | 3,470 | 3,525 | 3,430 | 3,525 | +45 | +1.3% | 172,100 |
| 2021/10/27 | 3,525 | 3,525 | 3,440 | 3,480 | -30 | -0.9% | 38,400 |
| 2021/10/26 | 3,550 | 3,590 | 3,510 | 3,510 | +15 | +0.4% | 82,100 |
| 2021/10/25 | 3,460 | 3,505 | 3,445 | 3,495 | ±0 | ±0% | 38,800 |
| 2021/10/22 | 3,425 | 3,545 | 3,415 | 3,495 | +85 | +2.5% | 77,300 |
| 2021/10/21 | 3,480 | 3,485 | 3,400 | 3,410 | -90 | -2.6% | 71,400 |
| 2021/10/20 | 3,505 | 3,555 | 3,495 | 3,500 | -35 | -1% | 40,900 |
| 2021/10/19 | 3,490 | 3,570 | 3,490 | 3,535 | +30 | +0.9% | 52,200 |
| 2021/10/18 | 3,535 | 3,535 | 3,480 | 3,505 | -35 | -1% | 57,800 |
| 2021/10/15 | 3,475 | 3,555 | 3,455 | 3,540 | +115 | +3.4% | 80,900 |
| 2021/10/14 | 3,375 | 3,440 | 3,360 | 3,425 | +110 | +3.3% | 71,100 |
| 2021/10/13 | 3,365 | 3,395 | 3,310 | 3,315 | -75 | -2.2% | 61,400 |
| 2021/10/12 | 3,450 | 3,480 | 3,390 | 3,390 | -70 | -2% | 71,600 |
| 2021/10/11 | 3,375 | 3,505 | 3,345 | 3,460 | +180 | +5.5% | 142,400 |
| 2021/10/08 | 3,240 | 3,285 | 3,215 | 3,280 | +85 | +2.7% | 72,100 |
| 2021/10/07 | 3,155 | 3,235 | 3,125 | 3,195 | +100 | +3.2% | 78,300 |
| 2021/10/06 | 3,195 | 3,240 | 3,095 | 3,095 | -40 | -1.3% | 75,100 |
| 2021/10/05 | 3,105 | 3,155 | 3,050 | 3,135 | -40 | -1.3% | 105,400 |
| 2021/10/04 | 3,305 | 3,310 | 3,160 | 3,175 | -100 | -3.1% | 110,100 |
| 2021/10/01 | 3,370 | 3,370 | 3,255 | 3,275 | -95 | -2.8% | 78,400 |
| 2021/09/30 | 3,415 | 3,450 | 3,365 | 3,370 | -80 | -2.3% | 74,200 |
| 2021/09/29 | 3,500 | 3,505 | 3,390 | 3,450 | -60 | -1.7% | 122,200 |
| 2021/09/28 | 3,540 | 3,540 | 3,460 | 3,510 | -25 | -0.7% | 69,000 |
| 2021/09/27 | 3,590 | 3,610 | 3,525 | 3,535 | -50 | -1.4% | 63,400 |
| 2021/09/24 | 3,600 | 3,620 | 3,555 | 3,585 | +75 | +2.1% | 115,700 |
| 2021/09/22 | 3,460 | 3,520 | 3,435 | 3,510 | +45 | +1.3% | 119,400 |
| 2021/09/21 | 3,510 | 3,545 | 3,465 | 3,465 | -185 | -5.1% | 83,700 |
| 2021/09/17 | 3,525 | 3,655 | 3,525 | 3,650 | +55 | +1.5% | 169,700 |
| 2021/09/16 | 3,655 | 3,655 | 3,555 | 3,595 | -25 | -0.7% | 91,600 |
| 2021/09/15 | 3,625 | 3,630 | 3,585 | 3,620 | -75 | -2% | 90,000 |
| 2021/09/14 | 3,690 | 3,740 | 3,675 | 3,695 | +40 | +1.1% | 130,100 |
| 2021/09/13 | 3,490 | 3,670 | 3,490 | 3,655 | +175 | +5% | 192,300 |
| 2021/09/10 | 3,375 | 3,480 | 3,375 | 3,480 | +115 | +3.4% | 111,400 |
| 2021/09/09 | 3,365 | 3,400 | 3,325 | 3,365 | -55 | -1.6% | 78,300 |
| 2021/09/08 | 3,430 | 3,435 | 3,390 | 3,420 | +45 | +1.3% | 52,500 |
| 2021/09/07 | 3,450 | 3,465 | 3,335 | 3,375 | -45 | -1.3% | 84,700 |
| 2021/09/06 | 3,420 | 3,450 | 3,385 | 3,420 | ±0 | ±0% | 83,100 |
| 2021/09/03 | 3,310 | 3,425 | 3,305 | 3,420 | +40 | +1.2% | 98,600 |
| 2021/09/02 | 3,390 | 3,430 | 3,370 | 3,380 | -10 | -0.3% | 60,700 |
| 2021/09/01 | 3,335 | 3,400 | 3,335 | 3,390 | +25 | +0.7% | 76,400 |
| 2021/08/31 | 3,295 | 3,390 | 3,290 | 3,365 | +70 | +2.1% | 117,600 |
| 2021/08/30 | 3,295 | 3,310 | 3,260 | 3,295 | +70 | +2.2% | 124,200 |
| 2021/08/27 | 3,140 | 3,225 | 3,140 | 3,225 | +85 | +2.7% | 101,000 |
| 2021/08/26 | 3,110 | 3,155 | 3,110 | 3,140 | -5 | -0.2% | 69,500 |
| 2021/08/25 | 3,150 | 3,160 | 3,120 | 3,145 | +25 | +0.8% | 57,400 |
| 2021/08/24 | 3,070 | 3,145 | 3,065 | 3,120 | +35 | +1.1% | 100,200 |
| 2021/08/23 | 2,968 | 3,085 | 2,968 | 3,085 | +120 | +4% | 129,600 |
| 2021/08/20 | 3,015 | 3,040 | 2,952 | 2,965 | -65 | -2.1% | 193,000 |
901～
950
件表示中 / 3736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 | 516,000円 | -0.8% | +3.5% | 2.71% | 21.25倍 | 0.72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 |
| 古野電 | 370,500円 | +0.4% | -11.7% | 2.97% | 13.01倍 | 1.62倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＰＨＣＨＤ | 90,100円 | +0.4% | -35.2% | 4.66% | 15.40倍 | 0.80倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| キヤノン電 | 246,400円 | +4.3% | +6.3% | 2.84% | 12.92倍 | 0.83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 |
| 芝浦電子 | 603,000円 | - | - | - | - | 2.46倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
市場注目の銘柄
チャート関連のコラム
