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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 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 |
| 2010/07/21 | 1,380 | 1,390 | 1,335 | 1,350 | -24 | -1.7% | 99,300 |
| 2010/07/20 | 1,395 | 1,404 | 1,369 | 1,374 | -51 | -3.6% | 134,700 |
| 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 |
3601～
3650
件表示中 / 3703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 | 493,500円 | -0.8% | +3.5% | 2.84% | 21.06倍 | 0.72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 |
| キヤノン電 | 251,000円 | +4.3% | +6.3% | 2.79% | 13.16倍 | 0.84倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| 芝浦メカ | 736,000円 | -1.1% | -27.7% | 2.72% | 12.87倍 | 2.04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 |
| 象 印 | 133,600円 | +2.6% | -12.9% | 2.99% | 20.63倍 | 1.02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 |
| 芝浦電子 | 600,000円 | - | - | - | - | 2.45倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
市場注目の銘柄
チャート関連のコラム
