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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 1,442 | 1,503 | 1,438 | 1,495 | +95 | +6.8% | 443,500 |
| 2010/09/30 | 1,439 | 1,478 | 1,395 | 1,400 | -109 | -7.2% | 713,400 |
| 2010/09/29 | 1,468 | 1,580 | 1,468 | 1,509 | +51 | +3.5% | 662,200 |
| 2010/09/28 | 1,460 | 1,485 | 1,452 | 1,458 | -5 | -0.3% | 81,600 |
| 2010/09/27 | 1,451 | 1,467 | 1,449 | 1,463 | +13 | +0.9% | 85,800 |
| 2010/09/24 | 1,459 | 1,478 | 1,440 | 1,450 | -17 | -1.2% | 274,800 |
| 2010/09/22 | 1,503 | 1,505 | 1,458 | 1,467 | -33 | -2.2% | 313,600 |
| 2010/09/21 | 1,527 | 1,537 | 1,492 | 1,500 | -19 | -1.3% | 162,700 |
| 2010/09/17 | 1,500 | 1,526 | 1,485 | 1,519 | +20 | +1.3% | 113,000 |
| 2010/09/16 | 1,524 | 1,525 | 1,493 | 1,499 | -3 | -0.2% | 133,700 |
| 2010/09/15 | 1,490 | 1,532 | 1,484 | 1,502 | +4 | +0.3% | 261,600 |
| 2010/09/14 | 1,538 | 1,540 | 1,493 | 1,498 | -39 | -2.5% | 178,500 |
| 2010/09/13 | 1,530 | 1,548 | 1,527 | 1,537 | +10 | +0.7% | 98,200 |
| 2010/09/10 | 1,534 | 1,549 | 1,525 | 1,527 | -7 | -0.5% | 110,100 |
| 2010/09/09 | 1,528 | 1,541 | 1,514 | 1,534 | +30 | +2% | 120,100 |
| 2010/09/08 | 1,519 | 1,525 | 1,488 | 1,504 | -46 | -3% | 210,200 |
| 2010/09/07 | 1,546 | 1,557 | 1,521 | 1,550 | -15 | -1% | 225,100 |
| 2010/09/06 | 1,536 | 1,576 | 1,529 | 1,565 | +43 | +2.8% | 149,700 |
| 2010/09/03 | 1,537 | 1,546 | 1,510 | 1,522 | -4 | -0.3% | 126,600 |
| 2010/09/02 | 1,542 | 1,544 | 1,502 | 1,526 | +24 | +1.6% | 133,100 |
| 2010/09/01 | 1,500 | 1,506 | 1,483 | 1,502 | ±0 | ±0% | 114,700 |
| 2010/08/31 | 1,535 | 1,535 | 1,502 | 1,502 | -37 | -2.4% | 146,000 |
| 2010/08/30 | 1,588 | 1,595 | 1,532 | 1,539 | -29 | -1.8% | 245,100 |
| 2010/08/27 | 1,495 | 1,576 | 1,486 | 1,568 | +70 | +4.7% | 270,000 |
| 2010/08/26 | 1,484 | 1,503 | 1,468 | 1,498 | +7 | +0.5% | 233,000 |
| 2010/08/25 | 1,485 | 1,508 | 1,469 | 1,491 | -2 | -0.1% | 225,300 |
| 2010/08/24 | 1,510 | 1,519 | 1,485 | 1,493 | -32 | -2.1% | 199,400 |
| 2010/08/23 | 1,525 | 1,539 | 1,493 | 1,525 | -8 | -0.5% | 190,700 |
| 2010/08/20 | 1,547 | 1,600 | 1,527 | 1,533 | -30 | -1.9% | 404,600 |
| 2010/08/19 | 1,577 | 1,609 | 1,546 | 1,563 | -10 | -0.6% | 483,100 |
| 2010/08/18 | 1,515 | 1,574 | 1,485 | 1,573 | +60 | +4% | 448,000 |
| 2010/08/17 | 1,472 | 1,520 | 1,472 | 1,513 | +11 | +0.7% | 339,500 |
| 2010/08/16 | 1,473 | 1,526 | 1,471 | 1,502 | +48 | +3.3% | 799,600 |
| 2010/08/13 | 1,444 | 1,472 | 1,435 | 1,454 | -2 | -0.1% | 107,700 |
| 2010/08/12 | 1,455 | 1,465 | 1,401 | 1,456 | -25 | -1.7% | 335,600 |
| 2010/08/11 | 1,474 | 1,497 | 1,444 | 1,481 | -11 | -0.7% | 312,200 |
| 2010/08/10 | 1,435 | 1,507 | 1,435 | 1,492 | +61 | +4.3% | 367,200 |
| 2010/08/09 | 1,459 | 1,470 | 1,420 | 1,431 | -58 | -3.9% | 219,600 |
| 2010/08/06 | 1,457 | 1,497 | 1,451 | 1,489 | +2 | +0.1% | 317,300 |
| 2010/08/05 | 1,478 | 1,489 | 1,456 | 1,487 | +9 | +0.6% | 394,400 |
| 2010/08/04 | 1,404 | 1,493 | 1,397 | 1,478 | +76 | +5.4% | 841,700 |
| 2010/08/03 | 1,351 | 1,419 | 1,351 | 1,402 | +58 | +4.3% | 357,400 |
| 2010/08/02 | 1,290 | 1,344 | 1,283 | 1,344 | +28 | +2.1% | 386,800 |
| 2010/07/30 | 1,346 | 1,346 | 1,312 | 1,316 | -51 | -3.7% | 189,800 |
| 2010/07/29 | 1,345 | 1,388 | 1,345 | 1,367 | +3 | +0.2% | 110,800 |
| 2010/07/28 | 1,367 | 1,393 | 1,355 | 1,364 | +26 | +1.9% | 159,400 |
| 2010/07/27 | 1,367 | 1,370 | 1,329 | 1,338 | -28 | -2% | 145,700 |
| 2010/07/26 | 1,378 | 1,387 | 1,362 | 1,366 | +6 | +0.4% | 52,100 |
| 2010/07/23 | 1,360 | 1,372 | 1,354 | 1,360 | +33 | +2.5% | 56,400 |
| 2010/07/22 | 1,329 | 1,346 | 1,326 | 1,327 | -23 | -1.7% | 73,300 |
3551～
3600
件表示中 / 3675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 | 398,500円 | -22.3% | -27.7% | 3.51% | 13.61倍 | 0.53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 |
| ＥＩＺＯ | 191,300円 | +0.7% | -24.1% | 5.49% | 23.16倍 | 0.62倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| 芝浦メカ | 595,000円 | +18.4% | +18.0% | 4.67% | 7.50倍 | 1.92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 |
| マクセル | 161,200円 | +0.1% | -14.2% | 3.10% | 19.86倍 | 0.77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 |
| ニチコン | 106,300円 | -3.1% | -38.6% | 3.29% | 11.81倍 | 0.63倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
市場注目の銘柄
チャート関連のコラム
