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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,664 | 1,673 | 1,624 | 1,625 | -37 | -2.2% | 263,900 |
| 2015/06/25 | 1,679 | 1,708 | 1,660 | 1,662 | -17 | -1% | 156,600 |
| 2015/06/24 | 1,655 | 1,680 | 1,648 | 1,679 | +21 | +1.3% | 149,200 |
| 2015/06/23 | 1,630 | 1,664 | 1,607 | 1,658 | +28 | +1.7% | 241,100 |
| 2015/06/22 | 1,659 | 1,659 | 1,610 | 1,630 | -32 | -1.9% | 245,500 |
| 2015/06/19 | 1,648 | 1,675 | 1,628 | 1,662 | +31 | +1.9% | 404,500 |
| 2015/06/18 | 1,685 | 1,685 | 1,628 | 1,631 | -54 | -3.2% | 276,700 |
| 2015/06/17 | 1,702 | 1,710 | 1,681 | 1,685 | -18 | -1.1% | 137,300 |
| 2015/06/16 | 1,700 | 1,738 | 1,696 | 1,703 | +3 | +0.2% | 246,300 |
| 2015/06/15 | 1,669 | 1,714 | 1,669 | 1,700 | +17 | +1% | 212,600 |
| 2015/06/12 | 1,670 | 1,708 | 1,666 | 1,683 | +12 | +0.7% | 551,800 |
| 2015/06/11 | 1,632 | 1,683 | 1,625 | 1,671 | +51 | +3.1% | 318,600 |
| 2015/06/10 | 1,627 | 1,634 | 1,619 | 1,620 | -6 | -0.4% | 151,900 |
| 2015/06/09 | 1,630 | 1,644 | 1,620 | 1,626 | -18 | -1.1% | 213,400 |
| 2015/06/08 | 1,625 | 1,648 | 1,617 | 1,644 | +38 | +2.4% | 187,300 |
| 2015/06/05 | 1,598 | 1,626 | 1,595 | 1,606 | +14 | +0.9% | 247,700 |
| 2015/06/04 | 1,615 | 1,626 | 1,586 | 1,592 | -52 | -3.2% | 448,300 |
| 2015/06/03 | 1,635 | 1,673 | 1,612 | 1,644 | +2 | +0.1% | 411,600 |
| 2015/06/02 | 1,627 | 1,683 | 1,623 | 1,642 | +21 | +1.3% | 567,200 |
| 2015/06/01 | 1,581 | 1,627 | 1,581 | 1,621 | +31 | +1.9% | 424,400 |
| 2015/05/29 | 1,576 | 1,609 | 1,570 | 1,590 | +11 | +0.7% | 614,300 |
| 2015/05/28 | 1,565 | 1,627 | 1,524 | 1,579 | +151 | +10.6% | 1,411,800 |
| 2015/05/27 | 1,444 | 1,450 | 1,419 | 1,428 | -30 | -2.1% | 198,800 |
| 2015/05/26 | 1,471 | 1,477 | 1,453 | 1,458 | -17 | -1.2% | 129,700 |
| 2015/05/25 | 1,492 | 1,498 | 1,464 | 1,475 | -26 | -1.7% | 254,700 |
| 2015/05/22 | 1,478 | 1,509 | 1,476 | 1,501 | +12 | +0.8% | 407,600 |
| 2015/05/21 | 1,473 | 1,512 | 1,452 | 1,489 | +16 | +1.1% | 421,600 |
| 2015/05/20 | 1,480 | 1,533 | 1,457 | 1,473 | +44 | +3.1% | 550,600 |
| 2015/05/19 | 1,423 | 1,446 | 1,423 | 1,429 | +6 | +0.4% | 196,400 |
| 2015/05/18 | 1,430 | 1,448 | 1,421 | 1,423 | -2 | -0.1% | 156,000 |
| 2015/05/15 | 1,417 | 1,441 | 1,413 | 1,425 | -5 | -0.3% | 184,100 |
| 2015/05/14 | 1,397 | 1,445 | 1,395 | 1,430 | +22 | +1.6% | 384,500 |
| 2015/05/13 | 1,394 | 1,411 | 1,386 | 1,408 | +14 | +1% | 78,500 |
| 2015/05/12 | 1,397 | 1,409 | 1,394 | 1,394 | -17 | -1.2% | 81,000 |
| 2015/05/11 | 1,372 | 1,412 | 1,367 | 1,411 | +57 | +4.2% | 278,000 |
| 2015/05/08 | 1,362 | 1,367 | 1,346 | 1,354 | -9 | -0.7% | 184,500 |
| 2015/05/07 | 1,385 | 1,395 | 1,362 | 1,363 | -32 | -2.3% | 148,800 |
| 2015/05/01 | 1,401 | 1,403 | 1,383 | 1,395 | -16 | -1.1% | 96,300 |
| 2015/04/30 | 1,390 | 1,419 | 1,387 | 1,411 | +18 | +1.3% | 303,100 |
| 2015/04/28 | 1,391 | 1,397 | 1,388 | 1,393 | -3 | -0.2% | 96,100 |
| 2015/04/27 | 1,396 | 1,403 | 1,392 | 1,396 | -1 | -0.1% | 82,900 |
| 2015/04/24 | 1,406 | 1,410 | 1,393 | 1,397 | -7 | -0.5% | 116,800 |
| 2015/04/23 | 1,397 | 1,412 | 1,397 | 1,404 | +12 | +0.9% | 119,900 |
| 2015/04/22 | 1,393 | 1,400 | 1,376 | 1,392 | -1 | -0.1% | 187,200 |
| 2015/04/21 | 1,393 | 1,406 | 1,387 | 1,393 | ±0 | ±0% | 105,000 |
| 2015/04/20 | 1,404 | 1,416 | 1,390 | 1,393 | -29 | -2% | 133,700 |
| 2015/04/17 | 1,399 | 1,423 | 1,390 | 1,422 | +4 | +0.3% | 196,700 |
| 2015/04/16 | 1,388 | 1,420 | 1,379 | 1,418 | +34 | +2.5% | 282,000 |
| 2015/04/15 | 1,381 | 1,388 | 1,367 | 1,384 | -6 | -0.4% | 98,000 |
| 2015/04/14 | 1,398 | 1,409 | 1,383 | 1,390 | -10 | -0.7% | 156,400 |
2301～
2350
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
