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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,638 | 1,658 | 1,627 | 1,646 | -4 | -0.2% | 89,000 |
| 2010/12/29 | 1,649 | 1,670 | 1,647 | 1,650 | +1 | +0.1% | 108,200 |
| 2010/12/28 | 1,663 | 1,668 | 1,648 | 1,649 | -18 | -1.1% | 50,900 |
| 2010/12/27 | 1,660 | 1,680 | 1,660 | 1,667 | +3 | +0.2% | 63,600 |
| 2010/12/24 | 1,637 | 1,675 | 1,636 | 1,664 | +18 | +1.1% | 101,300 |
| 2010/12/22 | 1,650 | 1,660 | 1,636 | 1,646 | -15 | -0.9% | 123,300 |
| 2010/12/21 | 1,633 | 1,672 | 1,633 | 1,661 | -1 | -0.1% | 122,100 |
| 2010/12/20 | 1,698 | 1,708 | 1,646 | 1,662 | -30 | -1.8% | 170,800 |
| 2010/12/17 | 1,679 | 1,700 | 1,672 | 1,692 | +27 | +1.6% | 233,300 |
| 2010/12/16 | 1,657 | 1,670 | 1,646 | 1,665 | +15 | +0.9% | 166,200 |
| 2010/12/15 | 1,641 | 1,650 | 1,634 | 1,650 | +11 | +0.7% | 165,600 |
| 2010/12/14 | 1,628 | 1,650 | 1,626 | 1,639 | +17 | +1% | 223,300 |
| 2010/12/13 | 1,588 | 1,630 | 1,585 | 1,622 | +22 | +1.4% | 171,400 |
| 2010/12/10 | 1,628 | 1,646 | 1,586 | 1,600 | -1 | -0.1% | 484,100 |
| 2010/12/09 | 1,604 | 1,608 | 1,589 | 1,601 | -3 | -0.2% | 118,500 |
| 2010/12/08 | 1,561 | 1,614 | 1,561 | 1,604 | +37 | +2.4% | 210,800 |
| 2010/12/07 | 1,581 | 1,581 | 1,554 | 1,567 | -13 | -0.8% | 126,600 |
| 2010/12/06 | 1,540 | 1,584 | 1,533 | 1,580 | +45 | +2.9% | 234,100 |
| 2010/12/03 | 1,523 | 1,545 | 1,510 | 1,535 | +30 | +2% | 194,700 |
| 2010/12/02 | 1,498 | 1,514 | 1,486 | 1,505 | +33 | +2.2% | 188,500 |
| 2010/12/01 | 1,470 | 1,482 | 1,467 | 1,472 | -2 | -0.1% | 103,200 |
| 2010/11/30 | 1,499 | 1,502 | 1,471 | 1,474 | -17 | -1.1% | 147,300 |
| 2010/11/29 | 1,500 | 1,507 | 1,481 | 1,491 | -3 | -0.2% | 92,200 |
| 2010/11/26 | 1,496 | 1,512 | 1,491 | 1,494 | +4 | +0.3% | 93,300 |
| 2010/11/25 | 1,506 | 1,510 | 1,486 | 1,490 | -7 | -0.5% | 141,100 |
| 2010/11/24 | 1,500 | 1,521 | 1,488 | 1,497 | -27 | -1.8% | 209,500 |
| 2010/11/22 | 1,534 | 1,534 | 1,512 | 1,524 | +13 | +0.9% | 258,600 |
| 2010/11/19 | 1,520 | 1,520 | 1,504 | 1,511 | +3 | +0.2% | 116,600 |
| 2010/11/18 | 1,515 | 1,517 | 1,500 | 1,508 | +1 | +0.1% | 110,000 |
| 2010/11/17 | 1,516 | 1,520 | 1,498 | 1,507 | -15 | -1% | 115,200 |
| 2010/11/16 | 1,529 | 1,536 | 1,515 | 1,522 | -6 | -0.4% | 173,200 |
| 2010/11/15 | 1,531 | 1,533 | 1,509 | 1,528 | ±0 | ±0% | 171,300 |
| 2010/11/12 | 1,519 | 1,540 | 1,506 | 1,528 | +15 | +1% | 233,800 |
| 2010/11/11 | 1,514 | 1,520 | 1,491 | 1,513 | +4 | +0.3% | 162,900 |
| 2010/11/10 | 1,525 | 1,535 | 1,495 | 1,509 | -10 | -0.7% | 188,400 |
| 2010/11/09 | 1,525 | 1,534 | 1,512 | 1,519 | ±0 | ±0% | 197,400 |
| 2010/11/08 | 1,520 | 1,528 | 1,497 | 1,519 | -1 | -0.1% | 177,000 |
| 2010/11/05 | 1,509 | 1,539 | 1,504 | 1,520 | +24 | +1.6% | 227,800 |
| 2010/11/04 | 1,495 | 1,502 | 1,475 | 1,496 | +13 | +0.9% | 208,400 |
| 2010/11/02 | 1,481 | 1,502 | 1,452 | 1,483 | -19 | -1.3% | 224,600 |
| 2010/11/01 | 1,420 | 1,532 | 1,420 | 1,502 | +85 | +6% | 461,500 |
| 2010/10/29 | 1,465 | 1,471 | 1,411 | 1,417 | -49 | -3.3% | 171,600 |
| 2010/10/28 | 1,499 | 1,499 | 1,460 | 1,466 | -26 | -1.7% | 196,000 |
| 2010/10/27 | 1,482 | 1,499 | 1,475 | 1,492 | +20 | +1.4% | 90,900 |
| 2010/10/26 | 1,458 | 1,487 | 1,449 | 1,472 | +3 | +0.2% | 97,900 |
| 2010/10/25 | 1,463 | 1,483 | 1,434 | 1,469 | +17 | +1.2% | 143,600 |
| 2010/10/22 | 1,451 | 1,474 | 1,445 | 1,452 | -5 | -0.3% | 100,500 |
| 2010/10/21 | 1,469 | 1,477 | 1,450 | 1,457 | -13 | -0.9% | 84,800 |
| 2010/10/20 | 1,487 | 1,487 | 1,463 | 1,470 | -21 | -1.4% | 125,700 |
| 2010/10/19 | 1,473 | 1,505 | 1,473 | 1,491 | +8 | +0.5% | 52,900 |
3401～
3450
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 | 563,000円 | -10.3% | +15.7% | 2.13% | 19.62倍 | 0.76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 | 292,100円 | +10.8% | -4.5% | 4.52% | 11.08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 | 161,200円 | +4.2% | -12.3% | 2.11% | 21.14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 | 770,000円 | +2.2% | +1.0% | 2.60% | 16.38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 | 839,000円 | -14.9% | -52.7% | 1.79% | 21.30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
