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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 1,454 | 1,466 | 1,438 | 1,455 | +2 | +0.1% | 85,900 |
| 2013/08/16 | 1,488 | 1,498 | 1,445 | 1,453 | -38 | -2.5% | 161,700 |
| 2013/08/15 | 1,519 | 1,519 | 1,490 | 1,491 | -32 | -2.1% | 123,800 |
| 2013/08/14 | 1,536 | 1,538 | 1,501 | 1,523 | -4 | -0.3% | 76,400 |
| 2013/08/13 | 1,490 | 1,528 | 1,490 | 1,527 | +27 | +1.8% | 107,400 |
| 2013/08/12 | 1,471 | 1,514 | 1,465 | 1,500 | -7 | -0.5% | 124,000 |
| 2013/08/09 | 1,539 | 1,540 | 1,496 | 1,507 | -34 | -2.2% | 154,600 |
| 2013/08/08 | 1,549 | 1,581 | 1,539 | 1,541 | +4 | +0.3% | 238,700 |
| 2013/08/07 | 1,556 | 1,559 | 1,531 | 1,537 | -19 | -1.2% | 164,300 |
| 2013/08/06 | 1,553 | 1,566 | 1,532 | 1,556 | -13 | -0.8% | 138,000 |
| 2013/08/05 | 1,527 | 1,590 | 1,525 | 1,569 | +49 | +3.2% | 477,700 |
| 2013/08/02 | 1,537 | 1,541 | 1,512 | 1,520 | -13 | -0.8% | 251,300 |
| 2013/08/01 | 1,520 | 1,541 | 1,509 | 1,533 | +2 | +0.1% | 298,800 |
| 2013/07/31 | 1,514 | 1,580 | 1,510 | 1,531 | +36 | +2.4% | 758,200 |
| 2013/07/30 | 1,487 | 1,516 | 1,469 | 1,495 | -24 | -1.6% | 408,600 |
| 2013/07/29 | 1,550 | 1,573 | 1,500 | 1,519 | +95 | +6.7% | 886,200 |
| 2013/07/26 | 1,445 | 1,446 | 1,415 | 1,424 | -23 | -1.6% | 173,600 |
| 2013/07/25 | 1,471 | 1,472 | 1,439 | 1,447 | -19 | -1.3% | 201,800 |
| 2013/07/24 | 1,439 | 1,470 | 1,428 | 1,466 | +33 | +2.3% | 276,400 |
| 2013/07/23 | 1,428 | 1,435 | 1,421 | 1,433 | +9 | +0.6% | 127,700 |
| 2013/07/22 | 1,443 | 1,452 | 1,413 | 1,424 | +6 | +0.4% | 173,100 |
| 2013/07/19 | 1,468 | 1,469 | 1,410 | 1,418 | -35 | -2.4% | 266,600 |
| 2013/07/18 | 1,448 | 1,470 | 1,437 | 1,453 | +19 | +1.3% | 267,900 |
| 2013/07/17 | 1,383 | 1,454 | 1,380 | 1,434 | +53 | +3.8% | 359,700 |
| 2013/07/16 | 1,395 | 1,396 | 1,380 | 1,381 | -2 | -0.1% | 117,100 |
| 2013/07/12 | 1,385 | 1,389 | 1,377 | 1,383 | -9 | -0.6% | 135,100 |
| 2013/07/11 | 1,394 | 1,403 | 1,381 | 1,392 | -6 | -0.4% | 125,900 |
| 2013/07/10 | 1,402 | 1,412 | 1,390 | 1,398 | -11 | -0.8% | 92,800 |
| 2013/07/09 | 1,395 | 1,413 | 1,382 | 1,409 | +17 | +1.2% | 182,600 |
| 2013/07/08 | 1,400 | 1,416 | 1,392 | 1,392 | +4 | +0.3% | 219,200 |
| 2013/07/05 | 1,382 | 1,391 | 1,371 | 1,388 | +10 | +0.7% | 154,100 |
| 2013/07/04 | 1,376 | 1,395 | 1,367 | 1,378 | ±0 | ±0% | 164,000 |
| 2013/07/03 | 1,389 | 1,402 | 1,372 | 1,378 | -7 | -0.5% | 288,700 |
| 2013/07/02 | 1,380 | 1,388 | 1,369 | 1,385 | +5 | +0.4% | 212,800 |
| 2013/07/01 | 1,373 | 1,380 | 1,347 | 1,380 | +21 | +1.5% | 173,200 |
| 2013/06/28 | 1,351 | 1,359 | 1,339 | 1,359 | +17 | +1.3% | 242,600 |
| 2013/06/27 | 1,311 | 1,343 | 1,295 | 1,342 | +47 | +3.6% | 267,300 |
| 2013/06/26 | 1,325 | 1,328 | 1,293 | 1,295 | -30 | -2.3% | 315,200 |
| 2013/06/25 | 1,328 | 1,339 | 1,311 | 1,325 | +12 | +0.9% | 256,600 |
| 2013/06/24 | 1,332 | 1,343 | 1,310 | 1,313 | -1 | -0.1% | 216,000 |
| 2013/06/21 | 1,310 | 1,317 | 1,289 | 1,314 | -9 | -0.7% | 394,800 |
| 2013/06/20 | 1,345 | 1,347 | 1,321 | 1,323 | -28 | -2.1% | 255,500 |
| 2013/06/19 | 1,345 | 1,361 | 1,332 | 1,351 | +14 | +1% | 185,000 |
| 2013/06/18 | 1,344 | 1,355 | 1,316 | 1,337 | -6 | -0.4% | 263,300 |
| 2013/06/17 | 1,311 | 1,352 | 1,308 | 1,343 | +23 | +1.7% | 210,600 |
| 2013/06/14 | 1,352 | 1,363 | 1,320 | 1,320 | -16 | -1.2% | 354,800 |
| 2013/06/13 | 1,384 | 1,384 | 1,335 | 1,336 | -48 | -3.5% | 221,200 |
| 2013/06/12 | 1,380 | 1,396 | 1,361 | 1,384 | -4 | -0.3% | 131,600 |
| 2013/06/11 | 1,410 | 1,442 | 1,386 | 1,388 | -22 | -1.6% | 235,800 |
| 2013/06/10 | 1,392 | 1,413 | 1,384 | 1,410 | +54 | +4% | 173,500 |
2851～
2900
件表示中 / 3683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 | 407,000円 | -22.3% | -27.7% | 3.44% | 13.89倍 | 0.55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 |
| 芝浦メカ | 631,000円 | +18.4% | +18.0% | 4.41% | 7.96倍 | 2.04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 | 555,000円 | +4.3% | +1.8% | 2.70% | 22.43倍 | 2.39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 |
| 日置電 | 555,000円 | +11.5% | +5.4% | 3.60% | 11.66倍 | 1.88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 |
| マクセル | 171,600円 | +0.1% | -14.2% | 2.91% | 21.14倍 | 0.82倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
市場注目の銘柄
チャート関連のコラム
