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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,156 | 1,174 | 1,128 | 1,150 | -16 | -1.4% | 145,500 |
| 2015/09/04 | 1,193 | 1,195 | 1,151 | 1,166 | -26 | -2.2% | 195,800 |
| 2015/09/03 | 1,224 | 1,238 | 1,191 | 1,192 | -20 | -1.7% | 185,200 |
| 2015/09/02 | 1,215 | 1,240 | 1,203 | 1,212 | -19 | -1.5% | 142,400 |
| 2015/09/01 | 1,261 | 1,271 | 1,231 | 1,231 | -39 | -3.1% | 121,100 |
| 2015/08/31 | 1,262 | 1,279 | 1,236 | 1,270 | +6 | +0.5% | 131,900 |
| 2015/08/28 | 1,219 | 1,269 | 1,217 | 1,264 | +79 | +6.7% | 183,900 |
| 2015/08/27 | 1,199 | 1,215 | 1,184 | 1,185 | +9 | +0.8% | 198,400 |
| 2015/08/26 | 1,170 | 1,183 | 1,144 | 1,176 | +16 | +1.4% | 262,300 |
| 2015/08/25 | 1,160 | 1,214 | 1,137 | 1,160 | -41 | -3.4% | 246,300 |
| 2015/08/24 | 1,221 | 1,237 | 1,201 | 1,201 | -59 | -4.7% | 213,600 |
| 2015/08/21 | 1,280 | 1,286 | 1,256 | 1,260 | -47 | -3.6% | 186,800 |
| 2015/08/20 | 1,302 | 1,318 | 1,283 | 1,307 | +5 | +0.4% | 124,500 |
| 2015/08/19 | 1,337 | 1,338 | 1,302 | 1,302 | -40 | -3% | 226,200 |
| 2015/08/18 | 1,354 | 1,359 | 1,338 | 1,342 | -4 | -0.3% | 75,000 |
| 2015/08/17 | 1,339 | 1,348 | 1,322 | 1,346 | +7 | +0.5% | 95,800 |
| 2015/08/14 | 1,350 | 1,353 | 1,331 | 1,339 | -11 | -0.8% | 129,100 |
| 2015/08/13 | 1,355 | 1,363 | 1,333 | 1,350 | -14 | -1% | 194,100 |
| 2015/08/12 | 1,367 | 1,387 | 1,354 | 1,364 | -1 | -0.1% | 172,900 |
| 2015/08/11 | 1,371 | 1,376 | 1,360 | 1,365 | -3 | -0.2% | 108,300 |
| 2015/08/10 | 1,375 | 1,392 | 1,362 | 1,368 | -3 | -0.2% | 140,700 |
| 2015/08/07 | 1,370 | 1,377 | 1,364 | 1,371 | -2 | -0.1% | 95,700 |
| 2015/08/06 | 1,369 | 1,383 | 1,354 | 1,373 | +10 | +0.7% | 162,100 |
| 2015/08/05 | 1,375 | 1,394 | 1,363 | 1,363 | +1 | +0.1% | 125,500 |
| 2015/08/04 | 1,377 | 1,390 | 1,352 | 1,362 | ±0 | ±0% | 209,500 |
| 2015/08/03 | 1,390 | 1,392 | 1,353 | 1,362 | -31 | -2.2% | 257,900 |
| 2015/07/31 | 1,370 | 1,398 | 1,359 | 1,393 | +31 | +2.3% | 171,800 |
| 2015/07/30 | 1,344 | 1,384 | 1,343 | 1,362 | +18 | +1.3% | 127,800 |
| 2015/07/29 | 1,363 | 1,363 | 1,338 | 1,344 | -19 | -1.4% | 169,200 |
| 2015/07/28 | 1,355 | 1,372 | 1,352 | 1,363 | ±0 | ±0% | 98,300 |
| 2015/07/27 | 1,379 | 1,379 | 1,359 | 1,363 | -21 | -1.5% | 144,400 |
| 2015/07/24 | 1,380 | 1,388 | 1,378 | 1,384 | +4 | +0.3% | 72,500 |
| 2015/07/23 | 1,390 | 1,390 | 1,371 | 1,380 | -1 | -0.1% | 138,500 |
| 2015/07/22 | 1,397 | 1,397 | 1,371 | 1,381 | -20 | -1.4% | 214,500 |
| 2015/07/21 | 1,410 | 1,414 | 1,393 | 1,401 | -2 | -0.1% | 105,700 |
| 2015/07/17 | 1,403 | 1,406 | 1,391 | 1,403 | -1 | -0.1% | 88,300 |
| 2015/07/16 | 1,421 | 1,422 | 1,390 | 1,404 | -13 | -0.9% | 182,900 |
| 2015/07/15 | 1,412 | 1,432 | 1,412 | 1,417 | +3 | +0.2% | 108,400 |
| 2015/07/14 | 1,417 | 1,432 | 1,401 | 1,414 | +17 | +1.2% | 152,100 |
| 2015/07/13 | 1,400 | 1,420 | 1,391 | 1,397 | +20 | +1.5% | 167,600 |
| 2015/07/10 | 1,406 | 1,406 | 1,368 | 1,377 | -32 | -2.3% | 247,500 |
| 2015/07/09 | 1,400 | 1,410 | 1,352 | 1,409 | -12 | -0.8% | 282,600 |
| 2015/07/08 | 1,462 | 1,463 | 1,421 | 1,421 | -48 | -3.3% | 189,400 |
| 2015/07/07 | 1,484 | 1,492 | 1,464 | 1,469 | +2 | +0.1% | 104,600 |
| 2015/07/06 | 1,492 | 1,496 | 1,461 | 1,467 | -41 | -2.7% | 158,600 |
| 2015/07/03 | 1,513 | 1,516 | 1,492 | 1,508 | +7 | +0.5% | 142,900 |
| 2015/07/02 | 1,543 | 1,553 | 1,501 | 1,501 | -26 | -1.7% | 233,800 |
| 2015/07/01 | 1,530 | 1,540 | 1,512 | 1,527 | +6 | +0.4% | 173,900 |
| 2015/06/30 | 1,556 | 1,558 | 1,510 | 1,521 | -46 | -2.9% | 320,800 |
| 2015/06/29 | 1,571 | 1,579 | 1,546 | 1,567 | -58 | -3.6% | 353,000 |
2351～
2400
件表示中 / 3686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 | 428,000円 | -22.3% | -27.7% | 3.27% | 14.61倍 | 0.57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 |
| キヤノン電 | 223,600円 | +4.3% | +6.3% | 3.13% | 11.73倍 | 0.75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 |
| 芝浦メカ | 636,000円 | +18.4% | +18.0% | 4.37% | 8.02倍 | 2.06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 |
| 芝浦電子 | 567,000円 | +4.3% | +1.8% | 2.65% | 22.92倍 | 2.45倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| ＥＩＺＯ | 196,800円 | +0.7% | -24.1% | 5.34% | 23.82倍 | 0.64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
