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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 1,195 | 1,199 | 1,157 | 1,164 | -25 | -2.1% | 313,900 |
| 2015/11/27 | 1,124 | 1,192 | 1,122 | 1,189 | +64 | +5.7% | 353,000 |
| 2015/11/26 | 1,141 | 1,143 | 1,125 | 1,125 | -16 | -1.4% | 120,700 |
| 2015/11/25 | 1,125 | 1,144 | 1,124 | 1,141 | +17 | +1.5% | 129,900 |
| 2015/11/24 | 1,134 | 1,139 | 1,117 | 1,124 | -10 | -0.9% | 174,600 |
| 2015/11/20 | 1,140 | 1,145 | 1,123 | 1,134 | -8 | -0.7% | 131,500 |
| 2015/11/19 | 1,140 | 1,148 | 1,126 | 1,142 | +11 | +1% | 229,800 |
| 2015/11/18 | 1,117 | 1,134 | 1,117 | 1,131 | +13 | +1.2% | 278,100 |
| 2015/11/17 | 1,137 | 1,137 | 1,113 | 1,118 | -10 | -0.9% | 354,000 |
| 2015/11/16 | 1,125 | 1,146 | 1,116 | 1,128 | -10 | -0.9% | 263,200 |
| 2015/11/13 | 1,116 | 1,138 | 1,116 | 1,138 | +22 | +2% | 361,300 |
| 2015/11/12 | 1,125 | 1,127 | 1,112 | 1,116 | -8 | -0.7% | 289,200 |
| 2015/11/11 | 1,141 | 1,141 | 1,111 | 1,124 | -28 | -2.4% | 438,200 |
| 2015/11/10 | 1,179 | 1,184 | 1,146 | 1,152 | -57 | -4.7% | 543,900 |
| 2015/11/09 | 1,179 | 1,213 | 1,168 | 1,209 | +30 | +2.5% | 406,300 |
| 2015/11/06 | 1,123 | 1,187 | 1,120 | 1,179 | +81 | +7.4% | 678,200 |
| 2015/11/05 | 1,100 | 1,109 | 1,090 | 1,098 | ±0 | ±0% | 199,600 |
| 2015/11/04 | 1,132 | 1,140 | 1,093 | 1,098 | -28 | -2.5% | 421,300 |
| 2015/11/02 | 1,152 | 1,167 | 1,123 | 1,126 | -101 | -8.2% | 461,600 |
| 2015/10/30 | 1,239 | 1,239 | 1,218 | 1,227 | -12 | -1% | 81,300 |
| 2015/10/29 | 1,242 | 1,248 | 1,229 | 1,239 | ±0 | ±0% | 87,900 |
| 2015/10/28 | 1,248 | 1,248 | 1,232 | 1,239 | -2 | -0.2% | 64,400 |
| 2015/10/27 | 1,284 | 1,284 | 1,241 | 1,241 | -32 | -2.5% | 70,800 |
| 2015/10/26 | 1,285 | 1,285 | 1,273 | 1,273 | +13 | +1% | 50,200 |
| 2015/10/23 | 1,280 | 1,288 | 1,259 | 1,260 | +7 | +0.6% | 140,000 |
| 2015/10/22 | 1,253 | 1,266 | 1,246 | 1,253 | -14 | -1.1% | 76,700 |
| 2015/10/21 | 1,250 | 1,268 | 1,250 | 1,267 | +12 | +1% | 53,500 |
| 2015/10/20 | 1,267 | 1,270 | 1,245 | 1,255 | -10 | -0.8% | 55,600 |
| 2015/10/19 | 1,290 | 1,290 | 1,261 | 1,265 | -27 | -2.1% | 65,400 |
| 2015/10/16 | 1,290 | 1,299 | 1,279 | 1,292 | -1 | -0.1% | 102,900 |
| 2015/10/15 | 1,237 | 1,294 | 1,235 | 1,293 | +53 | +4.3% | 129,700 |
| 2015/10/14 | 1,241 | 1,254 | 1,232 | 1,240 | -6 | -0.5% | 121,500 |
| 2015/10/13 | 1,248 | 1,254 | 1,240 | 1,246 | -4 | -0.3% | 52,700 |
| 2015/10/09 | 1,236 | 1,250 | 1,230 | 1,250 | +14 | +1.1% | 70,800 |
| 2015/10/08 | 1,229 | 1,253 | 1,222 | 1,236 | +9 | +0.7% | 97,800 |
| 2015/10/07 | 1,205 | 1,231 | 1,195 | 1,227 | +24 | +2% | 116,500 |
| 2015/10/06 | 1,202 | 1,219 | 1,202 | 1,203 | +9 | +0.8% | 79,000 |
| 2015/10/05 | 1,187 | 1,203 | 1,179 | 1,194 | +18 | +1.5% | 102,000 |
| 2015/10/02 | 1,159 | 1,178 | 1,146 | 1,176 | +13 | +1.1% | 67,100 |
| 2015/10/01 | 1,160 | 1,173 | 1,141 | 1,163 | +16 | +1.4% | 83,600 |
| 2015/09/30 | 1,144 | 1,161 | 1,137 | 1,147 | +20 | +1.8% | 89,800 |
| 2015/09/29 | 1,181 | 1,181 | 1,127 | 1,127 | -74 | -6.2% | 179,700 |
| 2015/09/28 | 1,224 | 1,224 | 1,190 | 1,201 | +13 | +1.1% | 161,300 |
| 2015/09/25 | 1,175 | 1,194 | 1,169 | 1,188 | +27 | +2.3% | 98,900 |
| 2015/09/24 | 1,180 | 1,180 | 1,161 | 1,161 | -25 | -2.1% | 84,500 |
| 2015/09/18 | 1,210 | 1,210 | 1,186 | 1,186 | -24 | -2% | 116,000 |
| 2015/09/17 | 1,206 | 1,218 | 1,198 | 1,210 | +6 | +0.5% | 59,600 |
| 2015/09/16 | 1,186 | 1,215 | 1,183 | 1,204 | +21 | +1.8% | 90,500 |
| 2015/09/15 | 1,181 | 1,202 | 1,178 | 1,183 | +12 | +1% | 97,700 |
| 2015/09/14 | 1,178 | 1,185 | 1,165 | 1,171 | ±0 | ±0% | 84,400 |
2351～
2400
件表示中 / 3740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 | 517,000円 | -0.8% | +3.5% | 2.71% | 21.29倍 | 0.72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 |
| 図 研 | 558,000円 | +5.6% | +6.1% | 1.79% | 27.04倍 | 3.01倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| ＰＨＣＨＤ | 92,200円 | +0.4% | -35.2% | 4.56% | 15.76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 | 247,900円 | +4.3% | +6.3% | 2.82% | 13.00倍 | 0.83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 | 215,500円 | +5.6% | +33.9% | 5.10% | 20.16倍 | 0.71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
