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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,940 | 4,985 | 4,915 | 4,940 | ±0 | ±0% | 33,600 |
| 2024/01/29 | 4,935 | 4,950 | 4,880 | 4,940 | -10 | -0.2% | 31,000 |
| 2024/01/26 | 5,020 | 5,040 | 4,940 | 4,950 | -130 | -2.6% | 58,000 |
| 2024/01/25 | 5,030 | 5,140 | 5,010 | 5,080 | +50 | +1% | 66,400 |
| 2024/01/24 | 5,050 | 5,070 | 4,990 | 5,030 | -40 | -0.8% | 50,200 |
| 2024/01/23 | 5,170 | 5,170 | 5,070 | 5,070 | -70 | -1.4% | 54,900 |
| 2024/01/22 | 5,160 | 5,180 | 5,080 | 5,140 | +30 | +0.6% | 46,600 |
| 2024/01/19 | 5,210 | 5,210 | 5,090 | 5,110 | -40 | -0.8% | 47,700 |
| 2024/01/18 | 5,060 | 5,170 | 5,060 | 5,150 | +100 | +2% | 54,200 |
| 2024/01/17 | 5,230 | 5,250 | 5,050 | 5,050 | -50 | -1% | 88,700 |
| 2024/01/16 | 5,140 | 5,220 | 5,100 | 5,100 | -40 | -0.8% | 58,700 |
| 2024/01/15 | 5,030 | 5,170 | 5,030 | 5,140 | +110 | +2.2% | 86,000 |
| 2024/01/12 | 4,945 | 5,050 | 4,870 | 5,030 | +85 | +1.7% | 178,500 |
| 2024/01/11 | 4,875 | 4,950 | 4,825 | 4,945 | +140 | +2.9% | 96,400 |
| 2024/01/10 | 4,795 | 4,845 | 4,775 | 4,805 | +50 | +1.1% | 59,500 |
| 2024/01/09 | 4,640 | 4,765 | 4,640 | 4,755 | +185 | +4% | 76,400 |
| 2024/01/05 | 4,660 | 4,680 | 4,570 | 4,570 | -105 | -2.2% | 50,300 |
| 2024/01/04 | 4,540 | 4,675 | 4,445 | 4,675 | -5 | -0.1% | 77,000 |
| 2023/12/29 | 4,670 | 4,680 | 4,620 | 4,680 | +20 | +0.4% | 57,800 |
| 2023/12/28 | 4,590 | 4,660 | 4,590 | 4,660 | +30 | +0.6% | 38,300 |
| 2023/12/27 | 4,570 | 4,670 | 4,555 | 4,630 | +60 | +1.3% | 53,900 |
| 2023/12/26 | 4,525 | 4,625 | 4,525 | 4,570 | +45 | +1% | 47,300 |
| 2023/12/25 | 4,630 | 4,655 | 4,525 | 4,525 | -90 | -2% | 26,100 |
| 2023/12/22 | 4,590 | 4,660 | 4,590 | 4,615 | +90 | +2% | 56,900 |
| 2023/12/21 | 4,570 | 4,580 | 4,460 | 4,525 | -130 | -2.8% | 93,900 |
| 2023/12/20 | 4,515 | 4,655 | 4,515 | 4,655 | +145 | +3.2% | 78,200 |
| 2023/12/19 | 4,500 | 4,530 | 4,455 | 4,510 | +5 | +0.1% | 39,600 |
| 2023/12/18 | 4,465 | 4,530 | 4,455 | 4,505 | +20 | +0.4% | 50,400 |
| 2023/12/15 | 4,420 | 4,525 | 4,420 | 4,485 | +50 | +1.1% | 59,300 |
| 2023/12/14 | 4,500 | 4,550 | 4,410 | 4,435 | -35 | -0.8% | 61,300 |
| 2023/12/13 | 4,480 | 4,520 | 4,440 | 4,470 | +10 | +0.2% | 83,100 |
| 2023/12/12 | 4,365 | 4,475 | 4,365 | 4,460 | +150 | +3.5% | 92,300 |
| 2023/12/11 | 4,175 | 4,325 | 4,175 | 4,310 | +155 | +3.7% | 75,800 |
| 2023/12/08 | 4,165 | 4,170 | 4,105 | 4,155 | -25 | -0.6% | 70,100 |
| 2023/12/07 | 4,240 | 4,255 | 4,170 | 4,180 | -90 | -2.1% | 68,100 |
| 2023/12/06 | 4,160 | 4,285 | 4,150 | 4,270 | +90 | +2.2% | 72,500 |
| 2023/12/05 | 4,265 | 4,265 | 4,140 | 4,180 | -85 | -2% | 100,600 |
| 2023/12/04 | 4,200 | 4,280 | 4,200 | 4,265 | +25 | +0.6% | 52,100 |
| 2023/12/01 | 4,230 | 4,275 | 4,190 | 4,240 | +10 | +0.2% | 84,700 |
| 2023/11/30 | 4,090 | 4,255 | 4,090 | 4,230 | +105 | +2.5% | 106,100 |
| 2023/11/29 | 4,135 | 4,155 | 4,085 | 4,125 | -25 | -0.6% | 48,500 |
| 2023/11/28 | 4,115 | 4,150 | 4,055 | 4,150 | +35 | +0.9% | 73,700 |
| 2023/11/27 | 4,055 | 4,185 | 4,030 | 4,115 | +45 | +1.1% | 101,500 |
| 2023/11/24 | 4,055 | 4,120 | 4,055 | 4,070 | +65 | +1.6% | 97,300 |
| 2023/11/22 | 3,800 | 4,025 | 3,800 | 4,005 | +200 | +5.3% | 94,100 |
| 2023/11/21 | 3,710 | 3,830 | 3,695 | 3,805 | +65 | +1.7% | 157,200 |
| 2023/11/20 | 3,890 | 3,910 | 3,740 | 3,740 | -130 | -3.4% | 152,700 |
| 2023/11/17 | 3,860 | 3,900 | 3,840 | 3,870 | -35 | -0.9% | 133,100 |
| 2023/11/16 | 3,950 | 3,970 | 3,870 | 3,905 | -80 | -2% | 75,700 |
| 2023/11/15 | 3,945 | 4,000 | 3,905 | 3,985 | +110 | +2.8% | 60,000 |
201～
250
件表示中 / 3585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 | 566,000円 | -10.3% | +15.7% | 2.12% | 19.73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 |
| 日東工 | 292,600円 | +10.8% | -4.5% | 4.51% | 11.10倍 | 1.02倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| 象 印 | 161,100円 | +4.2% | -12.3% | 2.11% | 21.13倍 | 1.19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 |
| 日置電 | 771,000円 | +2.2% | +1.0% | 2.59% | 16.41倍 | 2.68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 |
| 山洋電 | 837,000円 | -14.9% | -52.7% | 1.79% | 21.25倍 | 0.92倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
市場注目の銘柄
チャート関連のコラム
