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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,340 | 4,465 | 4,335 | 4,445 | +305 | +7.4% | 313,500 |
| 2024/08/20 | 4,120 | 4,160 | 4,110 | 4,140 | +60 | +1.5% | 36,100 |
| 2024/08/19 | 4,090 | 4,170 | 4,065 | 4,080 | -60 | -1.4% | 55,500 |
| 2024/08/16 | 4,075 | 4,145 | 4,060 | 4,140 | +130 | +3.2% | 59,100 |
| 2024/08/15 | 3,990 | 4,090 | 3,945 | 4,010 | -40 | -1% | 57,000 |
| 2024/08/14 | 4,040 | 4,050 | 3,950 | 4,050 | +70 | +1.8% | 57,300 |
| 2024/08/13 | 4,010 | 4,055 | 3,900 | 3,980 | -40 | -1% | 104,200 |
| 2024/08/09 | 3,955 | 4,105 | 3,920 | 4,020 | +275 | +7.3% | 186,000 |
| 2024/08/08 | 3,575 | 3,795 | 3,570 | 3,745 | +115 | +3.2% | 106,500 |
| 2024/08/07 | 3,535 | 3,755 | 3,535 | 3,630 | -35 | -1% | 52,900 |
| 2024/08/06 | 3,630 | 3,780 | 3,615 | 3,665 | +315 | +9.4% | 68,200 |
| 2024/08/05 | 3,600 | 3,665 | 3,255 | 3,350 | -520 | -13.4% | 155,100 |
| 2024/08/02 | 3,975 | 3,975 | 3,870 | 3,870 | -255 | -6.2% | 91,800 |
| 2024/08/01 | 4,235 | 4,245 | 4,110 | 4,125 | -90 | -2.1% | 56,500 |
| 2024/07/31 | 4,115 | 4,215 | 4,080 | 4,215 | +60 | +1.4% | 64,700 |
| 2024/07/30 | 4,260 | 4,260 | 4,125 | 4,155 | -95 | -2.2% | 82,700 |
| 2024/07/29 | 4,170 | 4,275 | 4,165 | 4,250 | +120 | +2.9% | 51,200 |
| 2024/07/26 | 4,140 | 4,230 | 4,110 | 4,130 | -30 | -0.7% | 67,200 |
| 2024/07/25 | 4,300 | 4,335 | 4,145 | 4,160 | -190 | -4.4% | 63,000 |
| 2024/07/24 | 4,395 | 4,490 | 4,310 | 4,350 | +5 | +0.1% | 84,300 |
| 2024/07/23 | 4,235 | 4,425 | 4,215 | 4,345 | +160 | +3.8% | 90,200 |
| 2024/07/22 | 4,265 | 4,290 | 4,170 | 4,185 | -140 | -3.2% | 29,600 |
| 2024/07/19 | 4,305 | 4,410 | 4,275 | 4,325 | +15 | +0.3% | 39,700 |
| 2024/07/18 | 4,295 | 4,395 | 4,240 | 4,310 | -55 | -1.3% | 82,500 |
| 2024/07/17 | 4,360 | 4,410 | 4,335 | 4,365 | +20 | +0.5% | 42,300 |
| 2024/07/16 | 4,290 | 4,370 | 4,290 | 4,345 | +60 | +1.4% | 26,900 |
| 2024/07/12 | 4,280 | 4,300 | 4,225 | 4,285 | -30 | -0.7% | 38,100 |
| 2024/07/11 | 4,240 | 4,355 | 4,180 | 4,315 | +160 | +3.9% | 62,700 |
| 2024/07/10 | 4,235 | 4,240 | 4,130 | 4,155 | -65 | -1.5% | 46,400 |
| 2024/07/09 | 4,020 | 4,240 | 4,020 | 4,220 | +200 | +5% | 63,300 |
| 2024/07/08 | 4,085 | 4,105 | 4,010 | 4,020 | -80 | -2% | 37,400 |
| 2024/07/05 | 4,100 | 4,130 | 4,080 | 4,100 | -20 | -0.5% | 20,400 |
| 2024/07/04 | 4,150 | 4,160 | 4,120 | 4,120 | -50 | -1.2% | 26,800 |
| 2024/07/03 | 4,090 | 4,210 | 4,080 | 4,170 | +60 | +1.5% | 37,500 |
| 2024/07/02 | 4,125 | 4,135 | 4,100 | 4,110 | +5 | +0.1% | 23,000 |
| 2024/07/01 | 4,080 | 4,145 | 4,080 | 4,105 | +25 | +0.6% | 28,100 |
| 2024/06/28 | 4,165 | 4,165 | 4,080 | 4,080 | -105 | -2.5% | 27,300 |
| 2024/06/27 | 4,175 | 4,215 | 4,150 | 4,185 | +10 | +0.2% | 28,300 |
| 2024/06/26 | 4,190 | 4,255 | 4,160 | 4,175 | ±0 | ±0% | 45,800 |
| 2024/06/25 | 4,085 | 4,190 | 4,080 | 4,175 | +125 | +3.1% | 49,000 |
| 2024/06/24 | 4,085 | 4,105 | 3,990 | 4,050 | -35 | -0.9% | 61,600 |
| 2024/06/21 | 4,210 | 4,210 | 4,075 | 4,085 | -145 | -3.4% | 118,900 |
| 2024/06/20 | 4,250 | 4,270 | 4,180 | 4,230 | ±0 | ±0% | 17,400 |
| 2024/06/19 | 4,200 | 4,295 | 4,200 | 4,230 | +25 | +0.6% | 23,400 |
| 2024/06/18 | 4,280 | 4,300 | 4,200 | 4,205 | -30 | -0.7% | 29,700 |
| 2024/06/17 | 4,295 | 4,310 | 4,200 | 4,235 | -65 | -1.5% | 36,900 |
| 2024/06/14 | 4,205 | 4,330 | 4,165 | 4,300 | +120 | +2.9% | 79,400 |
| 2024/06/13 | 4,225 | 4,225 | 4,125 | 4,180 | -35 | -0.8% | 50,100 |
| 2024/06/12 | 4,180 | 4,245 | 4,180 | 4,215 | +40 | +1% | 32,100 |
| 2024/06/11 | 4,200 | 4,215 | 4,145 | 4,175 | -20 | -0.5% | 41,200 |
151～
200
件表示中 / 3673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 | 402,500円 | -22.3% | -27.7% | 3.48% | 13.74倍 | 0.54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 |
| 芝浦メカ | 604,000円 | +18.4% | +18.0% | 4.60% | 7.62倍 | 1.95倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| ＥＩＺＯ | 191,800円 | +0.7% | -24.1% | 5.47% | 23.22倍 | 0.62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 |
| マクセル | 163,500円 | +0.1% | -14.2% | 3.06% | 20.15倍 | 0.78倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ニチコン | 109,000円 | -3.1% | -38.6% | 3.21% | 12.11倍 | 0.65倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
市場注目の銘柄
チャート関連のコラム
