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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 3,150 | 3,345 | 3,150 | 3,225 | +75 | +2.4% | 510,100 |
| 2017/12/05 | 3,235 | 3,235 | 3,135 | 3,150 | -125 | -3.8% | 455,500 |
| 2017/12/04 | 3,410 | 3,410 | 3,260 | 3,275 | -105 | -3.1% | 452,100 |
| 2017/12/01 | 3,460 | 3,470 | 3,360 | 3,380 | -35 | -1% | 298,300 |
| 2017/11/30 | 3,560 | 3,565 | 3,375 | 3,415 | -160 | -4.5% | 714,100 |
| 2017/11/29 | 3,700 | 3,730 | 3,570 | 3,575 | -155 | -4.2% | 357,900 |
| 2017/11/28 | 3,750 | 3,760 | 3,625 | 3,730 | -45 | -1.2% | 378,000 |
| 2017/11/27 | 3,760 | 3,825 | 3,700 | 3,775 | +15 | +0.4% | 632,800 |
| 2017/11/24 | 3,665 | 3,770 | 3,635 | 3,760 | +95 | +2.6% | 517,400 |
| 2017/11/22 | 3,610 | 3,665 | 3,585 | 3,665 | +65 | +1.8% | 355,800 |
| 2017/11/21 | 3,600 | 3,615 | 3,520 | 3,600 | +20 | +0.6% | 441,000 |
| 2017/11/20 | 3,485 | 3,580 | 3,455 | 3,580 | +65 | +1.8% | 482,500 |
| 2017/11/17 | 3,450 | 3,525 | 3,390 | 3,515 | +65 | +1.9% | 376,800 |
| 2017/11/16 | 3,355 | 3,465 | 3,330 | 3,450 | +50 | +1.5% | 267,400 |
| 2017/11/15 | 3,460 | 3,515 | 3,390 | 3,400 | -60 | -1.7% | 384,000 |
| 2017/11/14 | 3,415 | 3,485 | 3,390 | 3,460 | +45 | +1.3% | 281,100 |
| 2017/11/13 | 3,400 | 3,430 | 3,360 | 3,415 | -15 | -0.4% | 282,400 |
| 2017/11/10 | 3,360 | 3,490 | 3,335 | 3,430 | -15 | -0.4% | 467,700 |
| 2017/11/09 | 3,475 | 3,505 | 3,395 | 3,445 | -45 | -1.3% | 490,300 |
| 2017/11/08 | 3,540 | 3,570 | 3,470 | 3,490 | -45 | -1.3% | 285,800 |
| 2017/11/07 | 3,555 | 3,595 | 3,505 | 3,535 | -15 | -0.4% | 447,700 |
| 2017/11/06 | 3,620 | 3,645 | 3,520 | 3,550 | -110 | -3% | 430,400 |
| 2017/11/02 | 3,700 | 3,720 | 3,640 | 3,660 | -50 | -1.3% | 328,900 |
| 2017/11/01 | 3,745 | 3,745 | 3,625 | 3,710 | -10 | -0.3% | 523,500 |
| 2017/10/31 | 3,700 | 3,845 | 3,670 | 3,720 | +90 | +2.5% | 857,500 |
| 2017/10/30 | 3,860 | 3,890 | 3,590 | 3,630 | -170 | -4.5% | 1,288,600 |
| 2017/10/27 | 3,790 | 3,890 | 3,745 | 3,800 | +10 | +0.3% | 537,700 |
| 2017/10/26 | 3,760 | 3,800 | 3,640 | 3,790 | -15 | -0.4% | 486,500 |
| 2017/10/25 | 3,670 | 3,840 | 3,655 | 3,805 | +170 | +4.7% | 1,044,400 |
| 2017/10/24 | 3,635 | 3,635 | 3,545 | 3,635 | +10 | +0.3% | 273,400 |
| 2017/10/23 | 3,580 | 3,660 | 3,530 | 3,625 | +85 | +2.4% | 417,100 |
| 2017/10/20 | 3,600 | 3,605 | 3,495 | 3,540 | -45 | -1.3% | 482,300 |
| 2017/10/19 | 3,650 | 3,655 | 3,570 | 3,585 | -10 | -0.3% | 337,200 |
| 2017/10/18 | 3,705 | 3,725 | 3,580 | 3,595 | -95 | -2.6% | 561,500 |
| 2017/10/17 | 3,865 | 3,865 | 3,675 | 3,690 | -205 | -5.3% | 993,500 |
| 2017/10/16 | 3,895 | 3,960 | 3,780 | 3,895 | +80 | +2.1% | 533,100 |
| 2017/10/13 | 3,765 | 3,885 | 3,760 | 3,815 | +65 | +1.7% | 622,300 |
| 2017/10/12 | 3,745 | 3,845 | 3,720 | 3,750 | +25 | +0.7% | 423,200 |
| 2017/10/11 | 3,800 | 3,805 | 3,685 | 3,725 | -75 | -2% | 373,800 |
| 2017/10/10 | 3,765 | 3,830 | 3,730 | 3,800 | +35 | +0.9% | 385,200 |
| 2017/10/06 | 3,695 | 3,810 | 3,680 | 3,765 | +115 | +3.2% | 406,500 |
| 2017/10/05 | 3,735 | 3,765 | 3,640 | 3,650 | -110 | -2.9% | 247,700 |
| 2017/10/04 | 3,780 | 3,845 | 3,745 | 3,760 | +15 | +0.4% | 409,800 |
| 2017/10/03 | 3,760 | 3,770 | 3,700 | 3,745 | +25 | +0.7% | 289,000 |
| 2017/10/02 | 3,690 | 3,780 | 3,680 | 3,720 | +30 | +0.8% | 369,200 |
| 2017/09/29 | 3,705 | 3,720 | 3,640 | 3,690 | +25 | +0.7% | 274,400 |
| 2017/09/28 | 3,605 | 3,685 | 3,555 | 3,665 | +130 | +3.7% | 518,500 |
| 2017/09/27 | 3,535 | 3,570 | 3,480 | 3,535 | +20 | +0.6% | 352,500 |
1851～
1900
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
