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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 4,830 | 4,850 | 4,735 | 4,800 | +40 | +0.8% | 116,500 |
| 2025/03/25 | 4,850 | 4,890 | 4,760 | 4,760 | -15 | -0.3% | 131,600 |
| 2025/03/24 | 4,860 | 4,900 | 4,765 | 4,775 | -80 | -1.6% | 66,700 |
| 2025/03/21 | 4,740 | 4,860 | 4,740 | 4,855 | +120 | +2.5% | 202,000 |
| 2025/03/19 | 4,680 | 4,735 | 4,635 | 4,735 | -15 | -0.3% | 89,700 |
| 2025/03/18 | 4,730 | 4,775 | 4,715 | 4,750 | +45 | +1% | 59,900 |
| 2025/03/17 | 4,740 | 4,775 | 4,680 | 4,705 | -10 | -0.2% | 69,700 |
| 2025/03/14 | 4,685 | 4,775 | 4,670 | 4,715 | -10 | -0.2% | 59,700 |
| 2025/03/13 | 4,780 | 4,810 | 4,695 | 4,725 | +15 | +0.3% | 90,200 |
| 2025/03/12 | 4,640 | 4,760 | 4,615 | 4,710 | +35 | +0.7% | 96,300 |
| 2025/03/11 | 4,800 | 4,800 | 4,615 | 4,675 | -235 | -4.8% | 197,000 |
| 2025/03/10 | 4,940 | 4,965 | 4,845 | 4,910 | -30 | -0.6% | 108,800 |
| 2025/03/07 | 5,160 | 5,160 | 4,930 | 4,940 | -320 | -6.1% | 150,400 |
| 2025/03/06 | 5,000 | 5,260 | 4,990 | 5,260 | +470 | +9.8% | 282,400 |
| 2025/03/05 | 4,780 | 4,810 | 4,720 | 4,790 | +30 | +0.6% | 150,100 |
| 2025/03/04 | 4,865 | 4,865 | 4,680 | 4,760 | -120 | -2.5% | 196,000 |
| 2025/03/03 | 4,960 | 4,960 | 4,835 | 4,880 | -10 | -0.2% | 107,600 |
| 2025/02/28 | 4,880 | 4,975 | 4,830 | 4,890 | -25 | -0.5% | 173,100 |
| 2025/02/27 | 5,000 | 5,040 | 4,910 | 4,915 | +5 | +0.1% | 127,400 |
| 2025/02/26 | 4,975 | 4,995 | 4,815 | 4,910 | -90 | -1.8% | 136,100 |
| 2025/02/25 | 5,000 | 5,110 | 4,970 | 5,000 | -20 | -0.4% | 82,200 |
| 2025/02/21 | 4,995 | 5,050 | 4,985 | 5,020 | -10 | -0.2% | 58,900 |
| 2025/02/20 | 5,090 | 5,120 | 5,000 | 5,030 | -90 | -1.8% | 69,600 |
| 2025/02/19 | 5,110 | 5,210 | 5,110 | 5,120 | +50 | +1% | 61,200 |
| 2025/02/18 | 5,240 | 5,250 | 5,070 | 5,070 | -240 | -4.5% | 96,500 |
| 2025/02/17 | 5,330 | 5,380 | 5,260 | 5,310 | -80 | -1.5% | 95,100 |
| 2025/02/14 | 5,400 | 5,490 | 5,390 | 5,390 | +50 | +0.9% | 148,600 |
| 2025/02/13 | 5,100 | 5,340 | 5,100 | 5,340 | +310 | +6.2% | 145,400 |
| 2025/02/12 | 4,875 | 5,080 | 4,860 | 5,030 | +125 | +2.5% | 286,800 |
| 2025/02/10 | 4,950 | 5,100 | 4,760 | 4,905 | -845 | -14.7% | 535,600 |
| 2025/02/07 | 5,870 | 5,880 | 5,710 | 5,750 | -110 | -1.9% | 134,400 |
| 2025/02/06 | 5,860 | 5,910 | 5,810 | 5,860 | +70 | +1.2% | 63,800 |
| 2025/02/05 | 5,700 | 5,850 | 5,690 | 5,790 | +140 | +2.5% | 101,700 |
| 2025/02/04 | 5,680 | 5,710 | 5,570 | 5,650 | ±0 | ±0% | 115,800 |
| 2025/02/03 | 5,670 | 5,760 | 5,610 | 5,650 | -210 | -3.6% | 103,500 |
| 2025/01/31 | 5,850 | 5,890 | 5,810 | 5,860 | +30 | +0.5% | 71,400 |
| 2025/01/30 | 5,870 | 5,920 | 5,810 | 5,830 | -60 | -1% | 67,200 |
| 2025/01/29 | 5,840 | 5,930 | 5,840 | 5,890 | +210 | +3.7% | 105,400 |
| 2025/01/28 | 6,050 | 6,050 | 5,680 | 5,680 | -670 | -10.6% | 208,500 |
| 2025/01/27 | 6,390 | 6,430 | 6,310 | 6,350 | +10 | +0.2% | 46,000 |
| 2025/01/24 | 6,290 | 6,390 | 6,230 | 6,340 | +50 | +0.8% | 80,200 |
| 2025/01/23 | 6,230 | 6,330 | 6,230 | 6,290 | +50 | +0.8% | 69,900 |
| 2025/01/22 | 6,300 | 6,320 | 6,230 | 6,240 | +10 | +0.2% | 58,900 |
| 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 |
101～
150
件表示中 / 3766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 | 557,000円 | -0.8% | +3.5% | 2.51% | 22.85倍 | 0.78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 |
| 象 印 | 175,100円 | +3.2% | +1.3% | 3.66% | 23.16倍 | 1.25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 | 525,000円 | +5.6% | +6.1% | 1.90% | 25.35倍 | 2.82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 | 258,300円 | +4.3% | +6.3% | 2.71% | 13.54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 |
| 芝浦電子 | 644,000円 | - | - | - | - | 2.63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
