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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,472 | 1,487 | 1,430 | 1,477 | +5 | +0.3% | 289,000 |
| 2012/08/15 | 1,517 | 1,520 | 1,445 | 1,472 | -25 | -1.7% | 300,600 |
| 2012/08/14 | 1,592 | 1,609 | 1,478 | 1,497 | -86 | -5.4% | 385,000 |
| 2012/08/13 | 1,571 | 1,588 | 1,562 | 1,583 | +14 | +0.9% | 55,500 |
| 2012/08/10 | 1,560 | 1,586 | 1,560 | 1,569 | -6 | -0.4% | 121,200 |
| 2012/08/09 | 1,556 | 1,594 | 1,529 | 1,575 | +20 | +1.3% | 165,100 |
| 2012/08/08 | 1,582 | 1,625 | 1,545 | 1,555 | -36 | -2.3% | 320,700 |
| 2012/08/07 | 1,487 | 1,608 | 1,482 | 1,591 | +132 | +9% | 535,300 |
| 2012/08/06 | 1,459 | 1,469 | 1,444 | 1,459 | +24 | +1.7% | 96,400 |
| 2012/08/03 | 1,460 | 1,460 | 1,416 | 1,435 | -25 | -1.7% | 189,300 |
| 2012/08/02 | 1,426 | 1,464 | 1,413 | 1,460 | +50 | +3.5% | 191,900 |
| 2012/08/01 | 1,425 | 1,425 | 1,403 | 1,410 | -22 | -1.5% | 130,800 |
| 2012/07/31 | 1,376 | 1,439 | 1,361 | 1,432 | +59 | +4.3% | 198,100 |
| 2012/07/30 | 1,483 | 1,483 | 1,367 | 1,373 | -80 | -5.5% | 435,300 |
| 2012/07/27 | 1,470 | 1,492 | 1,443 | 1,453 | +38 | +2.7% | 274,100 |
| 2012/07/26 | 1,359 | 1,420 | 1,342 | 1,415 | +79 | +5.9% | 158,800 |
| 2012/07/25 | 1,340 | 1,355 | 1,330 | 1,336 | -13 | -1% | 91,400 |
| 2012/07/24 | 1,380 | 1,398 | 1,329 | 1,349 | -35 | -2.5% | 248,800 |
| 2012/07/23 | 1,405 | 1,414 | 1,384 | 1,384 | -21 | -1.5% | 103,600 |
| 2012/07/20 | 1,414 | 1,439 | 1,398 | 1,405 | -21 | -1.5% | 192,200 |
| 2012/07/19 | 1,411 | 1,444 | 1,405 | 1,426 | +15 | +1.1% | 369,000 |
| 2012/07/18 | 1,469 | 1,470 | 1,395 | 1,411 | -60 | -4.1% | 212,600 |
| 2012/07/17 | 1,489 | 1,492 | 1,458 | 1,471 | -18 | -1.2% | 161,100 |
| 2012/07/13 | 1,491 | 1,511 | 1,480 | 1,489 | -4 | -0.3% | 152,500 |
| 2012/07/12 | 1,506 | 1,515 | 1,478 | 1,493 | -20 | -1.3% | 256,300 |
| 2012/07/11 | 1,528 | 1,537 | 1,499 | 1,513 | -14 | -0.9% | 178,500 |
| 2012/07/10 | 1,560 | 1,560 | 1,507 | 1,527 | -32 | -2.1% | 240,900 |
| 2012/07/09 | 1,630 | 1,630 | 1,554 | 1,559 | -86 | -5.2% | 229,300 |
| 2012/07/06 | 1,679 | 1,680 | 1,641 | 1,645 | -32 | -1.9% | 143,400 |
| 2012/07/05 | 1,670 | 1,688 | 1,670 | 1,677 | +6 | +0.4% | 74,700 |
| 2012/07/04 | 1,672 | 1,682 | 1,667 | 1,671 | -8 | -0.5% | 130,000 |
| 2012/07/03 | 1,667 | 1,696 | 1,661 | 1,679 | +13 | +0.8% | 63,700 |
| 2012/07/02 | 1,664 | 1,679 | 1,653 | 1,666 | ±0 | ±0% | 117,000 |
| 2012/06/29 | 1,660 | 1,678 | 1,636 | 1,666 | +8 | +0.5% | 92,600 |
| 2012/06/28 | 1,693 | 1,693 | 1,655 | 1,658 | -27 | -1.6% | 115,900 |
| 2012/06/27 | 1,699 | 1,702 | 1,669 | 1,685 | -25 | -1.5% | 132,400 |
| 2012/06/26 | 1,694 | 1,716 | 1,650 | 1,710 | +16 | +0.9% | 219,700 |
| 2012/06/25 | 1,714 | 1,714 | 1,678 | 1,694 | -9 | -0.5% | 205,700 |
| 2012/06/22 | 1,691 | 1,714 | 1,682 | 1,703 | -20 | -1.2% | 167,500 |
| 2012/06/21 | 1,690 | 1,736 | 1,676 | 1,723 | +37 | +2.2% | 181,100 |
| 2012/06/20 | 1,718 | 1,720 | 1,674 | 1,686 | -21 | -1.2% | 153,200 |
| 2012/06/19 | 1,686 | 1,722 | 1,681 | 1,707 | +4 | +0.2% | 116,900 |
| 2012/06/18 | 1,701 | 1,716 | 1,692 | 1,703 | +27 | +1.6% | 120,900 |
| 2012/06/15 | 1,700 | 1,705 | 1,660 | 1,676 | -26 | -1.5% | 149,000 |
| 2012/06/14 | 1,697 | 1,703 | 1,686 | 1,702 | +6 | +0.4% | 55,600 |
| 2012/06/13 | 1,702 | 1,720 | 1,674 | 1,696 | -5 | -0.3% | 119,200 |
| 2012/06/12 | 1,705 | 1,709 | 1,684 | 1,701 | -21 | -1.2% | 215,700 |
| 2012/06/11 | 1,678 | 1,727 | 1,678 | 1,722 | +44 | +2.6% | 123,700 |
| 2012/06/08 | 1,719 | 1,721 | 1,664 | 1,678 | -39 | -2.3% | 148,700 |
| 2012/06/07 | 1,744 | 1,744 | 1,689 | 1,717 | +1 | +0.1% | 142,000 |
3001～
3050
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
