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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 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 |
| 2021/03/23 | 3,495 | 3,575 | 3,430 | 3,430 | -20 | -0.6% | 143,700 |
| 2021/03/22 | 3,450 | 3,470 | 3,405 | 3,450 | +10 | +0.3% | 74,900 |
| 2021/03/19 | 3,380 | 3,440 | 3,345 | 3,440 | +10 | +0.3% | 92,200 |
| 2021/03/18 | 3,400 | 3,440 | 3,375 | 3,430 | +70 | +2.1% | 128,900 |
| 2021/03/17 | 3,405 | 3,415 | 3,340 | 3,360 | -15 | -0.4% | 96,800 |
| 2021/03/16 | 3,285 | 3,400 | 3,280 | 3,375 | +90 | +2.7% | 110,100 |
| 2021/03/15 | 3,300 | 3,300 | 3,200 | 3,285 | -35 | -1.1% | 104,300 |
| 2021/03/12 | 3,265 | 3,345 | 3,205 | 3,320 | +95 | +2.9% | 160,500 |
| 2021/03/11 | 3,180 | 3,230 | 3,170 | 3,225 | +40 | +1.3% | 101,000 |
| 2021/03/10 | 3,300 | 3,330 | 3,185 | 3,185 | -20 | -0.6% | 157,700 |
| 2021/03/09 | 3,235 | 3,235 | 3,125 | 3,205 | -20 | -0.6% | 174,800 |
| 2021/03/08 | 3,365 | 3,380 | 3,225 | 3,225 | -115 | -3.4% | 138,400 |
| 2021/03/05 | 3,335 | 3,340 | 3,200 | 3,340 | -55 | -1.6% | 211,700 |
| 2021/03/04 | 3,485 | 3,535 | 3,370 | 3,395 | -160 | -4.5% | 166,100 |
| 2021/03/03 | 3,600 | 3,655 | 3,515 | 3,555 | -40 | -1.1% | 164,800 |
| 2021/03/02 | 3,605 | 3,660 | 3,555 | 3,595 | -35 | -1% | 240,900 |
| 2021/03/01 | 3,500 | 3,735 | 3,500 | 3,630 | +215 | +6.3% | 582,300 |
| 2021/02/26 | 3,415 | 3,630 | 3,300 | 3,415 | +70 | +2.1% | 842,900 |
| 2021/02/25 | 3,380 | 3,385 | 3,240 | 3,345 | +35 | +1.1% | 121,600 |
1051～
1100
件表示中 / 3767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 | -0.8% | +3.5% | 2.49% | 23.09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 | 1,005,000円 | +9.5% | +49.3% | 2.09% | 13.99倍 | 1.05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 | 173,600円 | +3.2% | +1.3% | 3.69% | 22.96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% | 24.62倍 | 2.75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 | 258,800円 | +4.3% | +6.3% | 2.70% | 13.57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
