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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 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 |
1001～
1050
件表示中 / 3768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 | 567,000円 | -0.8% | +3.5% | 2.47% | 23.26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 | 994,000円 | +9.5% | +49.3% | 2.11% | 13.84倍 | 1.04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 | 173,000円 | +3.2% | +1.3% | 3.70% | 22.88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 | 510,000円 | +5.6% | +6.1% | 1.96% | 24.63倍 | 2.74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 | 260,600円 | +4.3% | +6.3% | 2.69% | 13.67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
