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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 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 |
| 2018/05/08 | 3,650 | 3,725 | 3,630 | 3,700 | +80 | +2.2% | 210,700 |
| 2018/05/07 | 3,670 | 3,735 | 3,610 | 3,620 | -10 | -0.3% | 149,500 |
| 2018/05/02 | 3,615 | 3,655 | 3,610 | 3,630 | +50 | +1.4% | 159,100 |
| 2018/05/01 | 3,535 | 3,595 | 3,525 | 3,580 | +45 | +1.3% | 83,400 |
| 2018/04/27 | 3,600 | 3,650 | 3,510 | 3,535 | -45 | -1.3% | 177,900 |
| 2018/04/26 | 3,540 | 3,635 | 3,540 | 3,580 | +15 | +0.4% | 238,100 |
| 2018/04/25 | 3,560 | 3,580 | 3,490 | 3,565 | -10 | -0.3% | 203,900 |
| 2018/04/24 | 3,585 | 3,600 | 3,555 | 3,575 | -15 | -0.4% | 131,600 |
| 2018/04/23 | 3,590 | 3,615 | 3,525 | 3,590 | ±0 | ±0% | 135,900 |
| 2018/04/20 | 3,560 | 3,605 | 3,515 | 3,590 | ±0 | ±0% | 110,100 |
| 2018/04/19 | 3,560 | 3,615 | 3,525 | 3,590 | +50 | +1.4% | 105,800 |
| 2018/04/18 | 3,525 | 3,570 | 3,480 | 3,540 | +35 | +1% | 108,300 |
| 2018/04/17 | 3,585 | 3,620 | 3,490 | 3,505 | -75 | -2.1% | 151,000 |
| 2018/04/16 | 3,530 | 3,585 | 3,500 | 3,580 | +75 | +2.1% | 154,500 |
| 2018/04/13 | 3,425 | 3,520 | 3,415 | 3,505 | +110 | +3.2% | 125,600 |
| 2018/04/12 | 3,440 | 3,445 | 3,375 | 3,395 | -50 | -1.5% | 98,700 |
| 2018/04/11 | 3,430 | 3,510 | 3,420 | 3,445 | +35 | +1% | 173,100 |
| 2018/04/10 | 3,410 | 3,425 | 3,335 | 3,410 | ±0 | ±0% | 181,200 |
| 2018/04/09 | 3,425 | 3,435 | 3,330 | 3,410 | -65 | -1.9% | 267,400 |
| 2018/04/06 | 3,545 | 3,590 | 3,435 | 3,475 | -90 | -2.5% | 342,700 |
| 2018/04/05 | 3,645 | 3,695 | 3,530 | 3,565 | -70 | -1.9% | 260,700 |
| 2018/04/04 | 3,735 | 3,770 | 3,620 | 3,635 | -45 | -1.2% | 203,200 |
| 2018/04/03 | 3,690 | 3,720 | 3,645 | 3,680 | -105 | -2.8% | 187,000 |
| 2018/04/02 | 3,810 | 3,850 | 3,780 | 3,785 | -45 | -1.2% | 132,900 |
| 2018/03/30 | 3,735 | 3,855 | 3,725 | 3,830 | +160 | +4.4% | 349,400 |
| 2018/03/29 | 3,630 | 3,685 | 3,600 | 3,670 | +85 | +2.4% | 209,500 |
| 2018/03/28 | 3,485 | 3,585 | 3,465 | 3,585 | +20 | +0.6% | 144,000 |
| 2018/03/27 | 3,600 | 3,615 | 3,545 | 3,565 | +25 | +0.7% | 256,200 |
| 2018/03/26 | 3,470 | 3,550 | 3,425 | 3,540 | -40 | -1.1% | 249,700 |
| 2018/03/23 | 3,740 | 3,795 | 3,545 | 3,580 | -325 | -8.3% | 492,300 |
| 2018/03/22 | 3,775 | 4,125 | 3,775 | 3,905 | +200 | +5.4% | 527,700 |
| 2018/03/20 | 3,615 | 3,715 | 3,605 | 3,705 | +20 | +0.5% | 112,400 |
| 2018/03/19 | 3,720 | 3,720 | 3,630 | 3,685 | -75 | -2% | 119,200 |
| 2018/03/16 | 3,795 | 3,805 | 3,750 | 3,760 | -35 | -0.9% | 90,700 |
| 2018/03/15 | 3,725 | 3,805 | 3,720 | 3,795 | +40 | +1.1% | 88,100 |
| 2018/03/14 | 3,750 | 3,775 | 3,705 | 3,755 | -50 | -1.3% | 115,600 |
| 2018/03/13 | 3,825 | 3,830 | 3,740 | 3,805 | ±0 | ±0% | 98,200 |
| 2018/03/12 | 3,785 | 3,860 | 3,755 | 3,805 | +90 | +2.4% | 166,900 |
| 2018/03/09 | 3,780 | 3,790 | 3,655 | 3,715 | -60 | -1.6% | 204,400 |
| 2018/03/08 | 3,745 | 3,845 | 3,725 | 3,775 | +50 | +1.3% | 303,400 |
| 2018/03/07 | 3,650 | 3,755 | 3,635 | 3,725 | +25 | +0.7% | 252,700 |
| 2018/03/06 | 3,490 | 3,730 | 3,490 | 3,700 | +260 | +7.6% | 334,200 |
| 2018/03/05 | 3,630 | 3,655 | 3,415 | 3,440 | -145 | -4% | 252,000 |
| 2018/03/02 | 3,530 | 3,605 | 3,510 | 3,585 | -25 | -0.7% | 178,800 |
| 2018/03/01 | 3,690 | 3,745 | 3,575 | 3,610 | -75 | -2% | 255,500 |
| 2018/02/28 | 3,750 | 3,800 | 3,685 | 3,685 | -100 | -2.6% | 218,800 |
| 2018/02/27 | 3,740 | 3,815 | 3,700 | 3,785 | +90 | +2.4% | 198,300 |
| 2018/02/26 | 3,745 | 3,750 | 3,645 | 3,695 | +10 | +0.3% | 198,000 |
1751～
1800
件表示中 / 3738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 | 526,000円 | -0.8% | +3.5% | 2.66% | 21.66倍 | 0.74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 |
| 古野電 | 384,000円 | +0.4% | -11.7% | 2.86% | 13.49倍 | 1.68倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＰＨＣＨＤ | 91,400円 | +0.4% | -35.2% | 4.60% | 15.63倍 | 0.82倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| キヤノン電 | 248,200円 | +4.3% | +6.3% | 2.82% | 13.02倍 | 0.84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 |
| ＥＩＺＯ | 216,300円 | +5.6% | +33.9% | 5.09% | 20.23倍 | 0.72倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
市場注目の銘柄
チャート関連のコラム
