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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 6,150 | 6,230 | 6,130 | 6,230 | +70 | +1.1% | 34,300 |
| 2025/01/20 | 6,090 | 6,260 | 6,030 | 6,160 | +80 | +1.3% | 81,000 |
| 2025/01/17 | 6,040 | 6,080 | 5,940 | 6,080 | +140 | +2.4% | 67,300 |
| 2025/01/16 | 5,950 | 6,000 | 5,880 | 5,940 | +80 | +1.4% | 68,000 |
| 2025/01/15 | 5,850 | 5,880 | 5,730 | 5,860 | +10 | +0.2% | 72,900 |
| 2025/01/14 | 6,020 | 6,030 | 5,800 | 5,850 | -270 | -4.4% | 130,600 |
| 2025/01/10 | 6,120 | 6,140 | 6,060 | 6,120 | -40 | -0.6% | 83,000 |
| 2025/01/09 | 6,230 | 6,240 | 6,110 | 6,160 | -30 | -0.5% | 73,800 |
| 2025/01/08 | 6,180 | 6,210 | 6,060 | 6,190 | -40 | -0.6% | 100,000 |
| 2025/01/07 | 6,340 | 6,380 | 6,220 | 6,230 | -80 | -1.3% | 83,000 |
| 2025/01/06 | 6,350 | 6,500 | 6,310 | 6,310 | -10 | -0.2% | 107,200 |
| 2024/12/30 | 6,490 | 6,540 | 6,310 | 6,320 | -170 | -2.6% | 57,100 |
| 2024/12/27 | 6,460 | 6,510 | 6,400 | 6,490 | +90 | +1.4% | 53,300 |
| 2024/12/26 | 6,420 | 6,420 | 6,310 | 6,400 | +60 | +0.9% | 43,800 |
| 2024/12/25 | 6,460 | 6,460 | 6,320 | 6,340 | -80 | -1.2% | 29,000 |
| 2024/12/24 | 6,470 | 6,520 | 6,350 | 6,420 | +90 | +1.4% | 72,200 |
| 2024/12/23 | 6,280 | 6,330 | 6,260 | 6,330 | +110 | +1.8% | 32,700 |
| 2024/12/20 | 6,390 | 6,410 | 6,200 | 6,220 | -170 | -2.7% | 67,700 |
| 2024/12/19 | 6,260 | 6,450 | 6,230 | 6,390 | -20 | -0.3% | 54,500 |
| 2024/12/18 | 6,350 | 6,470 | 6,300 | 6,410 | +10 | +0.2% | 73,100 |
| 2024/12/17 | 6,270 | 6,500 | 6,240 | 6,400 | +170 | +2.7% | 105,600 |
| 2024/12/16 | 6,140 | 6,340 | 6,130 | 6,230 | +70 | +1.1% | 65,600 |
| 2024/12/13 | 6,140 | 6,220 | 6,120 | 6,160 | -20 | -0.3% | 46,800 |
| 2024/12/12 | 6,150 | 6,280 | 6,100 | 6,180 | +60 | +1% | 73,600 |
| 2024/12/11 | 6,070 | 6,140 | 6,010 | 6,120 | -20 | -0.3% | 70,800 |
| 2024/12/10 | 6,270 | 6,270 | 6,110 | 6,140 | -150 | -2.4% | 80,900 |
| 2024/12/09 | 6,210 | 6,420 | 6,150 | 6,290 | +140 | +2.3% | 107,100 |
| 2024/12/06 | 6,170 | 6,220 | 6,100 | 6,150 | -80 | -1.3% | 64,700 |
| 2024/12/05 | 6,480 | 6,500 | 6,170 | 6,230 | -240 | -3.7% | 129,900 |
| 2024/12/04 | 6,350 | 6,480 | 6,300 | 6,470 | +200 | +3.2% | 92,000 |
| 2024/12/03 | 6,190 | 6,310 | 6,190 | 6,270 | +100 | +1.6% | 81,400 |
| 2024/12/02 | 6,030 | 6,260 | 6,000 | 6,170 | +180 | +3% | 152,200 |
| 2024/11/29 | 5,880 | 6,030 | 5,880 | 5,990 | +90 | +1.5% | 63,000 |
| 2024/11/28 | 5,830 | 5,920 | 5,810 | 5,900 | -20 | -0.3% | 61,300 |
| 2024/11/27 | 5,660 | 5,920 | 5,660 | 5,920 | +240 | +4.2% | 83,400 |
| 2024/11/26 | 5,750 | 5,790 | 5,660 | 5,680 | -40 | -0.7% | 53,500 |
| 2024/11/25 | 5,640 | 5,730 | 5,580 | 5,720 | +90 | +1.6% | 94,300 |
| 2024/11/22 | 5,560 | 5,660 | 5,560 | 5,630 | +110 | +2% | 98,200 |
| 2024/11/21 | 5,590 | 5,590 | 5,510 | 5,520 | -60 | -1.1% | 44,700 |
| 2024/11/20 | 5,660 | 5,700 | 5,550 | 5,580 | -60 | -1.1% | 67,700 |
| 2024/11/19 | 5,570 | 5,670 | 5,540 | 5,640 | +230 | +4.3% | 138,700 |
| 2024/11/18 | 5,490 | 5,500 | 5,360 | 5,410 | -150 | -2.7% | 68,000 |
| 2024/11/15 | 5,560 | 5,640 | 5,550 | 5,560 | ±0 | ±0% | 75,900 |
| 2024/11/14 | 5,720 | 5,840 | 5,560 | 5,560 | -180 | -3.1% | 94,000 |
| 2024/11/13 | 5,870 | 5,870 | 5,640 | 5,740 | -120 | -2% | 93,500 |
| 2024/11/12 | 5,850 | 6,130 | 5,800 | 5,860 | +120 | +2.1% | 203,500 |
| 2024/11/11 | 5,460 | 5,760 | 5,300 | 5,740 | -20 | -0.3% | 254,600 |
| 2024/11/08 | 5,610 | 5,810 | 5,600 | 5,760 | +210 | +3.8% | 176,400 |
| 2024/11/07 | 5,540 | 5,620 | 5,520 | 5,550 | +30 | +0.5% | 110,200 |
| 2024/11/06 | 5,450 | 5,540 | 5,440 | 5,520 | +70 | +1.3% | 46,700 |
51～
100
件表示中 / 3673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 | 402,500円 | -22.3% | -27.7% | 3.48% | 13.74倍 | 0.54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 | 604,000円 | +18.4% | +18.0% | 4.60% | 7.62倍 | 1.95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 |
| ＥＩＺＯ | 191,800円 | +0.7% | -24.1% | 5.47% | 23.22倍 | 0.62倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| マクセル | 163,500円 | +0.1% | -14.2% | 3.06% | 20.15倍 | 0.78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 |
| ニチコン | 109,000円 | -3.1% | -38.6% | 3.21% | 12.11倍 | 0.65倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
市場注目の銘柄
チャート関連のコラム
