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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 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 |
| 2024/06/10 | 4,165 | 4,220 | 4,165 | 4,195 | +30 | +0.7% | 27,000 |
| 2024/06/07 | 4,180 | 4,215 | 4,150 | 4,165 | ±0 | ±0% | 22,900 |
| 2024/06/06 | 4,155 | 4,170 | 4,115 | 4,165 | +70 | +1.7% | 32,600 |
| 2024/06/05 | 4,125 | 4,145 | 4,050 | 4,095 | -50 | -1.2% | 29,600 |
| 2024/06/04 | 4,245 | 4,245 | 4,145 | 4,145 | -100 | -2.4% | 51,700 |
| 2024/06/03 | 4,230 | 4,295 | 4,180 | 4,245 | +30 | +0.7% | 59,100 |
| 2024/05/31 | 4,185 | 4,240 | 4,180 | 4,215 | +35 | +0.8% | 39,300 |
| 2024/05/30 | 4,040 | 4,195 | 4,025 | 4,180 | +85 | +2.1% | 47,000 |
| 2024/05/29 | 4,090 | 4,175 | 4,080 | 4,095 | -20 | -0.5% | 78,500 |
| 2024/05/28 | 4,150 | 4,180 | 4,100 | 4,115 | -60 | -1.4% | 52,200 |
| 2024/05/27 | 4,175 | 4,215 | 4,145 | 4,175 | -30 | -0.7% | 42,700 |
| 2024/05/24 | 4,205 | 4,270 | 4,195 | 4,205 | -60 | -1.4% | 46,100 |
| 2024/05/23 | 4,300 | 4,350 | 4,230 | 4,265 | ±0 | ±0% | 49,600 |
| 2024/05/22 | 4,200 | 4,280 | 4,185 | 4,265 | +55 | +1.3% | 50,500 |
| 2024/05/21 | 4,345 | 4,345 | 4,210 | 4,210 | -150 | -3.4% | 87,900 |
| 2024/05/20 | 4,270 | 4,390 | 4,270 | 4,360 | +60 | +1.4% | 64,500 |
| 2024/05/17 | 4,345 | 4,420 | 4,295 | 4,300 | -65 | -1.5% | 97,100 |
| 2024/05/16 | 4,280 | 4,400 | 4,250 | 4,365 | +115 | +2.7% | 102,300 |
| 2024/05/15 | 4,260 | 4,290 | 4,190 | 4,250 | ±0 | ±0% | 92,500 |
| 2024/05/14 | 4,220 | 4,260 | 3,980 | 4,250 | -40 | -0.9% | 188,100 |
201～
250
件表示中 / 3703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 | 492,000円 | -0.8% | +3.5% | 2.85% | 21.00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 |
| キヤノン電 | 249,900円 | +4.3% | +6.3% | 2.80% | 13.10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 |
| 芝浦メカ | 716,000円 | -1.1% | -27.7% | 2.79% | 12.52倍 | 1.99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 |
| 象 印 | 134,800円 | +2.6% | -12.9% | 2.97% | 20.81倍 | 1.03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 |
| 芝浦電子 | 599,000円 | - | - | - | - | 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 |
市場注目の銘柄
チャート関連のコラム
