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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,705 | 3,795 | 3,685 | 3,760 | +60 | +1.6% | 256,500 |
| 2018/02/20 | 3,600 | 3,700 | 3,550 | 3,700 | +80 | +2.2% | 201,000 |
| 2018/02/19 | 3,605 | 3,620 | 3,555 | 3,620 | +30 | +0.8% | 160,800 |
| 2018/02/16 | 3,605 | 3,665 | 3,540 | 3,590 | +15 | +0.4% | 238,700 |
| 2018/02/15 | 3,440 | 3,600 | 3,430 | 3,575 | +205 | +6.1% | 296,000 |
| 2018/02/14 | 3,485 | 3,495 | 3,345 | 3,370 | -95 | -2.7% | 219,800 |
| 2018/02/13 | 3,515 | 3,585 | 3,450 | 3,465 | +40 | +1.2% | 294,600 |
| 2018/02/09 | 3,350 | 3,425 | 3,315 | 3,425 | -50 | -1.4% | 271,000 |
| 2018/02/08 | 3,530 | 3,630 | 3,455 | 3,475 | -55 | -1.6% | 298,000 |
| 2018/02/07 | 3,745 | 3,745 | 3,530 | 3,530 | +30 | +0.9% | 410,200 |
| 2018/02/06 | 3,555 | 3,565 | 3,345 | 3,500 | -215 | -5.8% | 578,800 |
| 2018/02/05 | 3,635 | 3,755 | 3,590 | 3,715 | +10 | +0.3% | 511,400 |
| 2018/02/02 | 3,775 | 3,830 | 3,675 | 3,705 | -265 | -6.7% | 1,017,600 |
| 2018/02/01 | 4,205 | 4,240 | 3,915 | 3,970 | -175 | -4.2% | 755,700 |
| 2018/01/31 | 4,085 | 4,185 | 4,065 | 4,145 | +60 | +1.5% | 431,800 |
| 2018/01/30 | 4,015 | 4,095 | 3,985 | 4,085 | +65 | +1.6% | 371,000 |
| 2018/01/29 | 3,925 | 4,055 | 3,925 | 4,020 | +135 | +3.5% | 356,700 |
| 2018/01/26 | 3,870 | 3,935 | 3,855 | 3,885 | ±0 | ±0% | 304,100 |
| 2018/01/25 | 3,860 | 3,960 | 3,830 | 3,885 | +55 | +1.4% | 390,600 |
| 2018/01/24 | 3,915 | 4,220 | 3,765 | 3,830 | -20 | -0.5% | 1,086,700 |
| 2018/01/23 | 3,850 | 3,860 | 3,775 | 3,850 | ±0 | ±0% | 309,900 |
| 2018/01/22 | 3,745 | 3,880 | 3,745 | 3,850 | +155 | +4.2% | 761,700 |
| 2018/01/19 | 3,685 | 3,735 | 3,665 | 3,695 | +25 | +0.7% | 226,400 |
| 2018/01/18 | 3,640 | 3,740 | 3,640 | 3,670 | +70 | +1.9% | 416,100 |
| 2018/01/17 | 3,555 | 3,620 | 3,540 | 3,600 | +60 | +1.7% | 256,100 |
| 2018/01/16 | 3,520 | 3,550 | 3,495 | 3,540 | -20 | -0.6% | 143,000 |
| 2018/01/15 | 3,550 | 3,565 | 3,510 | 3,560 | ±0 | ±0% | 164,700 |
| 2018/01/12 | 3,455 | 3,560 | 3,455 | 3,560 | +110 | +3.2% | 198,100 |
| 2018/01/11 | 3,490 | 3,495 | 3,425 | 3,450 | -75 | -2.1% | 211,400 |
| 2018/01/10 | 3,540 | 3,570 | 3,510 | 3,525 | -10 | -0.3% | 165,800 |
| 2018/01/09 | 3,540 | 3,555 | 3,510 | 3,535 | ±0 | ±0% | 164,600 |
| 2018/01/05 | 3,530 | 3,560 | 3,500 | 3,535 | +50 | +1.4% | 275,000 |
| 2018/01/04 | 3,415 | 3,530 | 3,415 | 3,485 | +105 | +3.1% | 327,400 |
| 2017/12/29 | 3,410 | 3,425 | 3,360 | 3,380 | -45 | -1.3% | 144,500 |
| 2017/12/28 | 3,450 | 3,480 | 3,410 | 3,425 | -25 | -0.7% | 240,300 |
| 2017/12/27 | 3,380 | 3,450 | 3,350 | 3,450 | +90 | +2.7% | 229,800 |
| 2017/12/26 | 3,340 | 3,385 | 3,340 | 3,360 | +20 | +0.6% | 144,100 |
| 2017/12/25 | 3,370 | 3,380 | 3,335 | 3,340 | -45 | -1.3% | 155,600 |
| 2017/12/22 | 3,300 | 3,400 | 3,265 | 3,385 | +95 | +2.9% | 389,400 |
| 2017/12/21 | 3,275 | 3,295 | 3,250 | 3,290 | +15 | +0.5% | 134,500 |
| 2017/12/20 | 3,220 | 3,280 | 3,190 | 3,275 | +75 | +2.3% | 165,100 |
| 2017/12/19 | 3,300 | 3,300 | 3,190 | 3,200 | -90 | -2.7% | 284,300 |
| 2017/12/18 | 3,235 | 3,310 | 3,230 | 3,290 | +70 | +2.2% | 302,000 |
| 2017/12/15 | 3,170 | 3,240 | 3,170 | 3,220 | +50 | +1.6% | 269,100 |
| 2017/12/14 | 3,150 | 3,205 | 3,120 | 3,170 | ±0 | ±0% | 164,100 |
| 2017/12/13 | 3,185 | 3,225 | 3,150 | 3,170 | -15 | -0.5% | 259,800 |
| 2017/12/12 | 3,235 | 3,245 | 3,180 | 3,185 | -55 | -1.7% | 295,800 |
| 2017/12/11 | 3,250 | 3,255 | 3,180 | 3,240 | +30 | +0.9% | 289,000 |
| 2017/12/08 | 3,245 | 3,280 | 3,195 | 3,210 | -35 | -1.1% | 379,000 |
| 2017/12/07 | 3,215 | 3,265 | 3,190 | 3,245 | +20 | +0.6% | 270,800 |
1651～
1700
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
