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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,410 | 1,453 | 1,410 | 1,425 | +13 | +0.9% | 257,400 |
| 2010/07/15 | 1,408 | 1,441 | 1,404 | 1,412 | -26 | -1.8% | 140,000 |
| 2010/07/14 | 1,458 | 1,472 | 1,430 | 1,438 | +10 | +0.7% | 261,500 |
| 2010/07/13 | 1,405 | 1,430 | 1,397 | 1,428 | +38 | +2.7% | 196,000 |
| 2010/07/12 | 1,412 | 1,428 | 1,383 | 1,390 | -21 | -1.5% | 142,400 |
| 2010/07/09 | 1,415 | 1,432 | 1,406 | 1,411 | +1 | +0.1% | 128,000 |
| 2010/07/08 | 1,405 | 1,415 | 1,392 | 1,410 | +33 | +2.4% | 78,300 |
| 2010/07/07 | 1,387 | 1,387 | 1,363 | 1,377 | -9 | -0.6% | 96,500 |
| 2010/07/06 | 1,393 | 1,399 | 1,348 | 1,386 | -25 | -1.8% | 133,000 |
| 2010/07/05 | 1,343 | 1,411 | 1,330 | 1,411 | +41 | +3% | 166,200 |
| 2010/07/02 | 1,350 | 1,373 | 1,340 | 1,370 | +30 | +2.2% | 100,400 |
| 2010/07/01 | 1,332 | 1,361 | 1,327 | 1,340 | +6 | +0.4% | 143,000 |
| 2010/06/30 | 1,336 | 1,337 | 1,318 | 1,334 | -27 | -2% | 115,500 |
| 2010/06/29 | 1,368 | 1,391 | 1,352 | 1,361 | -7 | -0.5% | 138,900 |
| 2010/06/28 | 1,390 | 1,391 | 1,355 | 1,368 | -22 | -1.6% | 160,900 |
| 2010/06/25 | 1,372 | 1,397 | 1,367 | 1,390 | +19 | +1.4% | 318,700 |
| 2010/06/24 | 1,412 | 1,424 | 1,365 | 1,371 | -35 | -2.5% | 305,300 |
| 2010/06/23 | 1,414 | 1,421 | 1,399 | 1,406 | -35 | -2.4% | 326,800 |
| 2010/06/22 | 1,470 | 1,475 | 1,434 | 1,441 | -51 | -3.4% | 277,400 |
| 2010/06/21 | 1,499 | 1,503 | 1,483 | 1,492 | -4 | -0.3% | 215,600 |
| 2010/06/18 | 1,494 | 1,496 | 1,476 | 1,496 | +2 | +0.1% | 353,500 |
| 2010/06/17 | 1,461 | 1,495 | 1,461 | 1,494 | +34 | +2.3% | 478,300 |
| 2010/06/16 | 1,435 | 1,482 | 1,434 | 1,460 | +52 | +3.7% | 594,000 |
| 2010/06/15 | 1,382 | 1,417 | 1,373 | 1,408 | +20 | +1.4% | 180,300 |
| 2010/06/14 | 1,358 | 1,394 | 1,348 | 1,388 | +60 | +4.5% | 189,100 |
| 2010/06/11 | 1,331 | 1,344 | 1,315 | 1,328 | +18 | +1.4% | 216,200 |
| 2010/06/10 | 1,296 | 1,314 | 1,281 | 1,310 | +21 | +1.6% | 171,000 |
| 2010/06/09 | 1,295 | 1,308 | 1,275 | 1,289 | -5 | -0.4% | 258,300 |
| 2010/06/08 | 1,271 | 1,327 | 1,268 | 1,294 | +5 | +0.4% | 232,000 |
| 2010/06/07 | 1,282 | 1,301 | 1,278 | 1,289 | -23 | -1.8% | 260,300 |
| 2010/06/04 | 1,257 | 1,330 | 1,257 | 1,312 | +57 | +4.5% | 579,500 |
| 2010/06/03 | 1,241 | 1,263 | 1,232 | 1,255 | +44 | +3.6% | 375,200 |
| 2010/06/02 | 1,229 | 1,237 | 1,201 | 1,211 | -28 | -2.3% | 289,800 |
| 2010/06/01 | 1,247 | 1,256 | 1,232 | 1,239 | -20 | -1.6% | 160,600 |
| 2010/05/31 | 1,259 | 1,277 | 1,243 | 1,259 | -18 | -1.4% | 259,000 |
| 2010/05/28 | 1,261 | 1,285 | 1,254 | 1,277 | +46 | +3.7% | 239,900 |
| 2010/05/27 | 1,194 | 1,236 | 1,187 | 1,231 | +16 | +1.3% | 204,400 |
| 2010/05/26 | 1,216 | 1,237 | 1,200 | 1,215 | +21 | +1.8% | 304,900 |
| 2010/05/25 | 1,245 | 1,245 | 1,193 | 1,194 | -57 | -4.6% | 185,400 |
| 2010/05/24 | 1,265 | 1,275 | 1,246 | 1,251 | -14 | -1.1% | 223,500 |
| 2010/05/21 | 1,293 | 1,299 | 1,235 | 1,265 | -58 | -4.4% | 301,500 |
| 2010/05/20 | 1,330 | 1,334 | 1,311 | 1,323 | -13 | -1% | 285,600 |
| 2010/05/19 | 1,303 | 1,340 | 1,295 | 1,336 | +15 | +1.1% | 299,100 |
| 2010/05/18 | 1,330 | 1,347 | 1,303 | 1,321 | +18 | +1.4% | 289,600 |
| 2010/05/17 | 1,330 | 1,355 | 1,275 | 1,303 | -57 | -4.2% | 282,800 |
| 2010/05/14 | 1,330 | 1,370 | 1,304 | 1,360 | +22 | +1.6% | 474,000 |
| 2010/05/13 | 1,227 | 1,343 | 1,226 | 1,338 | +123 | +10.1% | 567,100 |
| 2010/05/12 | 1,221 | 1,236 | 1,211 | 1,215 | -38 | -3% | 513,900 |
| 2010/05/11 | 1,309 | 1,325 | 1,246 | 1,253 | -15 | -1.2% | 238,200 |
| 2010/05/10 | 1,257 | 1,281 | 1,250 | 1,268 | ±0 | ±0% | 249,800 |
3601～
3650
件表示中 / 3673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 | 402,500円 | -22.3% | -27.7% | 3.48% | 13.74倍 | 0.54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 | 604,000円 | +18.4% | +18.0% | 4.60% | 7.62倍 | 1.95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 |
| ＥＩＺＯ | 191,800円 | +0.7% | -24.1% | 5.47% | 23.22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 |
| マクセル | 163,500円 | +0.1% | -14.2% | 3.06% | 20.15倍 | 0.78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 | 109,000円 | -3.1% | -38.6% | 3.21% | 12.11倍 | 0.65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
