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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,144 | 1,153 | 1,128 | 1,151 | +27 | +2.4% | 164,700 |
| 2011/08/11 | 1,100 | 1,128 | 1,094 | 1,124 | -11 | -1% | 93,700 |
| 2011/08/10 | 1,128 | 1,151 | 1,125 | 1,135 | +24 | +2.2% | 153,800 |
| 2011/08/09 | 1,071 | 1,115 | 1,035 | 1,111 | -7 | -0.6% | 241,100 |
| 2011/08/08 | 1,132 | 1,135 | 1,113 | 1,118 | -44 | -3.8% | 165,200 |
| 2011/08/05 | 1,133 | 1,163 | 1,131 | 1,162 | -24 | -2% | 129,600 |
| 2011/08/04 | 1,195 | 1,208 | 1,186 | 1,186 | -10 | -0.8% | 117,300 |
| 2011/08/03 | 1,192 | 1,203 | 1,165 | 1,196 | -10 | -0.8% | 217,000 |
| 2011/08/02 | 1,223 | 1,223 | 1,198 | 1,206 | -19 | -1.6% | 135,800 |
| 2011/08/01 | 1,240 | 1,258 | 1,214 | 1,225 | +30 | +2.5% | 230,600 |
| 2011/07/29 | 1,200 | 1,201 | 1,161 | 1,195 | -57 | -4.6% | 424,400 |
| 2011/07/28 | 1,241 | 1,252 | 1,236 | 1,252 | -13 | -1% | 134,300 |
| 2011/07/27 | 1,256 | 1,265 | 1,237 | 1,265 | +14 | +1.1% | 153,900 |
| 2011/07/26 | 1,222 | 1,254 | 1,222 | 1,251 | +30 | +2.5% | 132,800 |
| 2011/07/25 | 1,238 | 1,241 | 1,221 | 1,221 | -19 | -1.5% | 116,200 |
| 2011/07/22 | 1,248 | 1,249 | 1,240 | 1,240 | -1 | -0.1% | 63,900 |
| 2011/07/21 | 1,246 | 1,247 | 1,233 | 1,241 | +4 | +0.3% | 92,400 |
| 2011/07/20 | 1,239 | 1,250 | 1,235 | 1,237 | +7 | +0.6% | 56,100 |
| 2011/07/19 | 1,245 | 1,246 | 1,227 | 1,230 | -22 | -1.8% | 83,000 |
| 2011/07/15 | 1,223 | 1,260 | 1,223 | 1,252 | +26 | +2.1% | 160,600 |
| 2011/07/14 | 1,232 | 1,234 | 1,219 | 1,226 | -12 | -1% | 141,000 |
| 2011/07/13 | 1,236 | 1,244 | 1,233 | 1,238 | +2 | +0.2% | 149,600 |
| 2011/07/12 | 1,265 | 1,265 | 1,236 | 1,236 | -34 | -2.7% | 240,000 |
| 2011/07/11 | 1,280 | 1,283 | 1,266 | 1,270 | -28 | -2.2% | 237,200 |
| 2011/07/08 | 1,296 | 1,307 | 1,292 | 1,298 | +7 | +0.5% | 157,800 |
| 2011/07/07 | 1,289 | 1,295 | 1,285 | 1,291 | +4 | +0.3% | 97,100 |
| 2011/07/06 | 1,293 | 1,297 | 1,276 | 1,287 | -3 | -0.2% | 197,800 |
| 2011/07/05 | 1,293 | 1,301 | 1,283 | 1,290 | +4 | +0.3% | 130,700 |
| 2011/07/04 | 1,290 | 1,290 | 1,279 | 1,286 | +6 | +0.5% | 124,600 |
| 2011/07/01 | 1,311 | 1,311 | 1,277 | 1,280 | -19 | -1.5% | 142,800 |
| 2011/06/30 | 1,287 | 1,300 | 1,280 | 1,299 | +12 | +0.9% | 98,500 |
| 2011/06/29 | 1,278 | 1,289 | 1,267 | 1,287 | +13 | +1% | 99,500 |
| 2011/06/28 | 1,290 | 1,290 | 1,264 | 1,274 | +3 | +0.2% | 83,200 |
| 2011/06/27 | 1,279 | 1,285 | 1,271 | 1,271 | -10 | -0.8% | 70,500 |
| 2011/06/24 | 1,272 | 1,287 | 1,271 | 1,281 | +12 | +0.9% | 71,800 |
| 2011/06/23 | 1,283 | 1,291 | 1,268 | 1,269 | -32 | -2.5% | 136,400 |
| 2011/06/22 | 1,290 | 1,318 | 1,286 | 1,301 | +4 | +0.3% | 99,500 |
| 2011/06/21 | 1,294 | 1,297 | 1,271 | 1,297 | +17 | +1.3% | 108,500 |
| 2011/06/20 | 1,301 | 1,303 | 1,277 | 1,280 | -13 | -1% | 81,700 |
| 2011/06/17 | 1,316 | 1,317 | 1,292 | 1,293 | -15 | -1.1% | 96,900 |
| 2011/06/16 | 1,321 | 1,323 | 1,308 | 1,308 | -18 | -1.4% | 76,000 |
| 2011/06/15 | 1,340 | 1,344 | 1,321 | 1,326 | -6 | -0.5% | 77,900 |
| 2011/06/14 | 1,332 | 1,345 | 1,320 | 1,332 | -6 | -0.4% | 135,500 |
| 2011/06/13 | 1,336 | 1,353 | 1,320 | 1,338 | +1 | +0.1% | 138,500 |
| 2011/06/10 | 1,350 | 1,358 | 1,332 | 1,337 | -6 | -0.4% | 207,200 |
| 2011/06/09 | 1,362 | 1,388 | 1,335 | 1,343 | -21 | -1.5% | 186,300 |
| 2011/06/08 | 1,422 | 1,422 | 1,326 | 1,364 | -64 | -4.5% | 350,800 |
| 2011/06/07 | 1,408 | 1,430 | 1,403 | 1,428 | +23 | +1.6% | 193,800 |
| 2011/06/06 | 1,406 | 1,417 | 1,386 | 1,405 | -1 | -0.1% | 150,800 |
| 2011/06/03 | 1,403 | 1,424 | 1,394 | 1,406 | +26 | +1.9% | 228,300 |
3251～
3300
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
