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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,395 | 1,420 | 1,394 | 1,415 | +10 | +0.7% | 61,900 |
| 2014/08/28 | 1,411 | 1,413 | 1,399 | 1,405 | -18 | -1.3% | 80,600 |
| 2014/08/27 | 1,425 | 1,431 | 1,408 | 1,423 | +6 | +0.4% | 30,200 |
| 2014/08/26 | 1,437 | 1,437 | 1,415 | 1,417 | -19 | -1.3% | 43,800 |
| 2014/08/25 | 1,421 | 1,439 | 1,418 | 1,436 | +17 | +1.2% | 31,600 |
| 2014/08/22 | 1,440 | 1,440 | 1,416 | 1,419 | -16 | -1.1% | 83,600 |
| 2014/08/21 | 1,432 | 1,440 | 1,419 | 1,435 | +1 | +0.1% | 98,000 |
| 2014/08/20 | 1,430 | 1,444 | 1,420 | 1,434 | +1 | +0.1% | 108,300 |
| 2014/08/19 | 1,428 | 1,435 | 1,423 | 1,433 | +6 | +0.4% | 56,900 |
| 2014/08/18 | 1,400 | 1,440 | 1,396 | 1,427 | +27 | +1.9% | 158,900 |
| 2014/08/15 | 1,397 | 1,407 | 1,395 | 1,400 | -1 | -0.1% | 103,100 |
| 2014/08/14 | 1,400 | 1,410 | 1,399 | 1,401 | +7 | +0.5% | 92,100 |
| 2014/08/13 | 1,400 | 1,410 | 1,391 | 1,394 | -17 | -1.2% | 103,500 |
| 2014/08/12 | 1,400 | 1,418 | 1,393 | 1,411 | +11 | +0.8% | 88,100 |
| 2014/08/11 | 1,399 | 1,404 | 1,387 | 1,400 | +15 | +1.1% | 118,300 |
| 2014/08/08 | 1,400 | 1,412 | 1,377 | 1,385 | -19 | -1.4% | 98,300 |
| 2014/08/07 | 1,398 | 1,419 | 1,397 | 1,404 | +9 | +0.6% | 128,300 |
| 2014/08/06 | 1,400 | 1,410 | 1,392 | 1,395 | -35 | -2.4% | 152,000 |
| 2014/08/05 | 1,430 | 1,442 | 1,428 | 1,430 | +1 | +0.1% | 53,800 |
| 2014/08/04 | 1,406 | 1,450 | 1,406 | 1,429 | +10 | +0.7% | 110,200 |
| 2014/08/01 | 1,450 | 1,450 | 1,410 | 1,419 | -32 | -2.2% | 83,400 |
| 2014/07/31 | 1,456 | 1,468 | 1,446 | 1,451 | -7 | -0.5% | 59,400 |
| 2014/07/30 | 1,461 | 1,471 | 1,456 | 1,458 | -12 | -0.8% | 31,800 |
| 2014/07/29 | 1,460 | 1,474 | 1,459 | 1,470 | +2 | +0.1% | 31,600 |
| 2014/07/28 | 1,452 | 1,473 | 1,452 | 1,468 | +4 | +0.3% | 55,200 |
| 2014/07/25 | 1,470 | 1,475 | 1,460 | 1,464 | -5 | -0.3% | 58,900 |
| 2014/07/24 | 1,468 | 1,477 | 1,466 | 1,469 | -13 | -0.9% | 44,900 |
| 2014/07/23 | 1,484 | 1,489 | 1,476 | 1,482 | +4 | +0.3% | 41,900 |
| 2014/07/22 | 1,460 | 1,484 | 1,460 | 1,478 | +15 | +1% | 60,500 |
| 2014/07/18 | 1,440 | 1,465 | 1,435 | 1,463 | -6 | -0.4% | 47,500 |
| 2014/07/17 | 1,470 | 1,481 | 1,462 | 1,469 | -10 | -0.7% | 69,400 |
| 2014/07/16 | 1,473 | 1,493 | 1,471 | 1,479 | -6 | -0.4% | 54,800 |
| 2014/07/15 | 1,497 | 1,498 | 1,478 | 1,485 | +5 | +0.3% | 58,300 |
| 2014/07/14 | 1,463 | 1,487 | 1,460 | 1,480 | +8 | +0.5% | 80,000 |
| 2014/07/11 | 1,480 | 1,480 | 1,462 | 1,472 | -9 | -0.6% | 67,600 |
| 2014/07/10 | 1,508 | 1,508 | 1,481 | 1,481 | -27 | -1.8% | 110,800 |
| 2014/07/09 | 1,502 | 1,516 | 1,494 | 1,508 | -21 | -1.4% | 114,200 |
| 2014/07/08 | 1,500 | 1,540 | 1,496 | 1,529 | +42 | +2.8% | 395,400 |
| 2014/07/07 | 1,493 | 1,506 | 1,484 | 1,487 | -12 | -0.8% | 133,700 |
| 2014/07/04 | 1,503 | 1,510 | 1,491 | 1,499 | -7 | -0.5% | 181,200 |
| 2014/07/03 | 1,495 | 1,515 | 1,486 | 1,506 | +11 | +0.7% | 215,500 |
| 2014/07/02 | 1,472 | 1,500 | 1,470 | 1,495 | +12 | +0.8% | 225,700 |
| 2014/07/01 | 1,415 | 1,498 | 1,412 | 1,483 | +79 | +5.6% | 650,100 |
| 2014/06/30 | 1,364 | 1,409 | 1,361 | 1,404 | +45 | +3.3% | 158,200 |
| 2014/06/27 | 1,361 | 1,376 | 1,341 | 1,359 | -14 | -1% | 119,400 |
| 2014/06/26 | 1,370 | 1,384 | 1,368 | 1,373 | +3 | +0.2% | 76,900 |
| 2014/06/25 | 1,394 | 1,394 | 1,369 | 1,370 | -15 | -1.1% | 61,300 |
| 2014/06/24 | 1,386 | 1,395 | 1,372 | 1,385 | -8 | -0.6% | 112,300 |
| 2014/06/23 | 1,389 | 1,400 | 1,378 | 1,393 | +3 | +0.2% | 84,400 |
| 2014/06/20 | 1,380 | 1,390 | 1,347 | 1,390 | +13 | +0.9% | 276,000 |
2501～
2550
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
