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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 2,799 | 2,843 | 2,757 | 2,775 | +14 | +0.5% | 99,200 |
| 2018/07/17 | 2,757 | 2,799 | 2,738 | 2,761 | +4 | +0.1% | 81,400 |
| 2018/07/13 | 2,717 | 2,783 | 2,717 | 2,757 | +37 | +1.4% | 143,000 |
| 2018/07/12 | 2,759 | 2,768 | 2,691 | 2,720 | -59 | -2.1% | 169,200 |
| 2018/07/11 | 2,840 | 2,863 | 2,768 | 2,779 | -24 | -0.9% | 118,300 |
| 2018/07/10 | 2,768 | 2,835 | 2,728 | 2,803 | +39 | +1.4% | 205,400 |
| 2018/07/09 | 2,770 | 2,794 | 2,716 | 2,764 | -56 | -2% | 197,800 |
| 2018/07/06 | 2,821 | 2,864 | 2,774 | 2,820 | +3 | +0.1% | 212,300 |
| 2018/07/05 | 2,860 | 2,970 | 2,800 | 2,817 | -51 | -1.8% | 181,400 |
| 2018/07/04 | 2,891 | 2,911 | 2,844 | 2,868 | -46 | -1.6% | 112,200 |
| 2018/07/03 | 2,882 | 2,948 | 2,873 | 2,914 | +36 | +1.3% | 83,000 |
| 2018/07/02 | 2,951 | 3,040 | 2,875 | 2,878 | -78 | -2.6% | 166,700 |
| 2018/06/29 | 2,947 | 2,990 | 2,891 | 2,956 | +47 | +1.6% | 179,400 |
| 2018/06/28 | 2,917 | 2,958 | 2,862 | 2,909 | -47 | -1.6% | 167,300 |
| 2018/06/27 | 2,871 | 2,989 | 2,871 | 2,956 | +68 | +2.4% | 117,300 |
| 2018/06/26 | 2,904 | 2,937 | 2,849 | 2,888 | -47 | -1.6% | 205,600 |
| 2018/06/25 | 3,155 | 3,155 | 2,927 | 2,935 | -150 | -4.9% | 172,100 |
| 2018/06/22 | 3,040 | 3,140 | 3,010 | 3,085 | +85 | +2.8% | 267,400 |
| 2018/06/21 | 3,005 | 3,050 | 2,983 | 3,000 | -50 | -1.6% | 125,400 |
| 2018/06/20 | 2,917 | 3,075 | 2,909 | 3,050 | +150 | +5.2% | 216,800 |
| 2018/06/19 | 2,819 | 2,909 | 2,813 | 2,900 | +67 | +2.4% | 126,800 |
| 2018/06/18 | 2,977 | 3,005 | 2,802 | 2,833 | -144 | -4.8% | 261,600 |
| 2018/06/15 | 2,974 | 3,025 | 2,936 | 2,977 | -23 | -0.8% | 1,285,500 |
| 2018/06/14 | 2,996 | 3,055 | 2,967 | 3,000 | -15 | -0.5% | 521,500 |
| 2018/06/13 | 3,195 | 3,215 | 3,000 | 3,015 | -195 | -6.1% | 379,500 |
| 2018/06/12 | 3,155 | 3,250 | 3,140 | 3,210 | +70 | +2.2% | 325,500 |
| 2018/06/11 | 3,090 | 3,150 | 3,070 | 3,140 | +45 | +1.5% | 134,200 |
| 2018/06/08 | 3,020 | 3,105 | 3,010 | 3,095 | +45 | +1.5% | 168,800 |
| 2018/06/07 | 3,040 | 3,060 | 2,941 | 3,050 | -20 | -0.7% | 418,200 |
| 2018/06/06 | 3,295 | 3,310 | 3,065 | 3,070 | -225 | -6.8% | 415,400 |
| 2018/06/05 | 3,320 | 3,405 | 3,260 | 3,295 | +15 | +0.5% | 301,200 |
| 2018/06/04 | 3,280 | 3,325 | 3,245 | 3,280 | +40 | +1.2% | 212,900 |
| 2018/06/01 | 3,195 | 3,270 | 3,175 | 3,240 | +70 | +2.2% | 236,000 |
| 2018/05/31 | 3,200 | 3,240 | 3,135 | 3,170 | -60 | -1.9% | 209,800 |
| 2018/05/30 | 3,010 | 3,245 | 2,970 | 3,230 | +180 | +5.9% | 518,500 |
| 2018/05/29 | 3,135 | 3,145 | 3,035 | 3,050 | -105 | -3.3% | 197,100 |
| 2018/05/28 | 3,160 | 3,180 | 3,135 | 3,155 | -10 | -0.3% | 73,200 |
| 2018/05/25 | 3,140 | 3,205 | 3,130 | 3,165 | +10 | +0.3% | 99,300 |
| 2018/05/24 | 3,140 | 3,195 | 3,120 | 3,155 | +15 | +0.5% | 150,000 |
| 2018/05/23 | 3,150 | 3,190 | 3,110 | 3,140 | +10 | +0.3% | 204,500 |
| 2018/05/22 | 3,255 | 3,260 | 3,120 | 3,130 | -165 | -5% | 459,500 |
| 2018/05/21 | 3,340 | 3,340 | 3,290 | 3,295 | -90 | -2.7% | 223,700 |
| 2018/05/18 | 3,310 | 3,440 | 3,310 | 3,385 | +60 | +1.8% | 273,500 |
| 2018/05/17 | 3,350 | 3,370 | 3,300 | 3,325 | +20 | +0.6% | 185,200 |
| 2018/05/16 | 3,325 | 3,325 | 3,285 | 3,305 | -35 | -1% | 186,900 |
| 2018/05/15 | 3,350 | 3,380 | 3,140 | 3,340 | -150 | -4.3% | 626,600 |
| 2018/05/14 | 3,525 | 3,530 | 3,400 | 3,490 | -100 | -2.8% | 335,900 |
| 2018/05/11 | 3,280 | 3,715 | 3,230 | 3,590 | +35 | +1% | 885,700 |
| 2018/05/10 | 3,630 | 3,700 | 3,555 | 3,555 | -25 | -0.7% | 274,900 |
| 2018/05/09 | 3,680 | 3,720 | 3,575 | 3,580 | -120 | -3.2% | 213,800 |
1551～
1600
件表示中 / 3586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 | -10.3% | +15.7% | 2.13% | 19.62倍 | 0.77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 |
| フェローテック | 247,500円 | +19.1% | -2.0% | 4.44% | 7.27倍 | 0.49倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 象 印 | 160,500円 | +4.2% | -12.3% | 2.12% | 21.06倍 | 1.18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 |
| 芝浦メカ | 831,000円 | +11.2% | +4.2% | 2.92% | 11.98倍 | 2.69倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| 日置電 | 768,000円 | +2.2% | +1.0% | 2.60% | 16.34倍 | 2.67倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
市場注目の銘柄
チャート関連のコラム
