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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 4,085 | 4,175 | 4,085 | 4,155 | +70 | +1.7% | 110,600 |
| 2023/08/14 | 4,035 | 4,140 | 4,020 | 4,085 | +30 | +0.7% | 120,500 |
| 2023/08/10 | 4,035 | 4,060 | 3,965 | 4,055 | -35 | -0.9% | 112,000 |
| 2023/08/09 | 3,900 | 4,115 | 3,870 | 4,090 | +150 | +3.8% | 179,500 |
| 2023/08/08 | 3,995 | 4,000 | 3,910 | 3,940 | -125 | -3.1% | 173,300 |
| 2023/08/07 | 4,310 | 4,315 | 4,050 | 4,065 | -90 | -2.2% | 248,400 |
| 2023/08/04 | 4,130 | 4,200 | 4,105 | 4,155 | +60 | +1.5% | 163,800 |
| 2023/08/03 | 4,215 | 4,215 | 4,065 | 4,095 | -190 | -4.4% | 108,900 |
| 2023/08/02 | 4,270 | 4,345 | 4,255 | 4,285 | +5 | +0.1% | 96,100 |
| 2023/08/01 | 4,300 | 4,305 | 4,225 | 4,280 | +30 | +0.7% | 118,600 |
| 2023/07/31 | 4,230 | 4,255 | 4,170 | 4,250 | +90 | +2.2% | 186,700 |
| 2023/07/28 | 4,045 | 4,210 | 4,045 | 4,160 | +110 | +2.7% | 168,100 |
| 2023/07/27 | 4,030 | 4,060 | 4,015 | 4,050 | -30 | -0.7% | 87,500 |
| 2023/07/26 | 4,115 | 4,125 | 4,060 | 4,080 | -25 | -0.6% | 73,400 |
| 2023/07/25 | 4,085 | 4,115 | 4,060 | 4,105 | +20 | +0.5% | 66,700 |
| 2023/07/24 | 4,130 | 4,130 | 4,060 | 4,085 | ±0 | ±0% | 76,500 |
| 2023/07/21 | 4,100 | 4,115 | 4,040 | 4,085 | -45 | -1.1% | 113,800 |
| 2023/07/20 | 4,245 | 4,255 | 4,115 | 4,130 | -70 | -1.7% | 149,000 |
| 2023/07/19 | 4,190 | 4,210 | 4,130 | 4,200 | +45 | +1.1% | 128,900 |
| 2023/07/18 | 4,015 | 4,215 | 4,015 | 4,155 | +205 | +5.2% | 260,700 |
| 2023/07/14 | 3,970 | 4,010 | 3,940 | 3,950 | +20 | +0.5% | 199,100 |
| 2023/07/13 | 3,800 | 3,950 | 3,760 | 3,930 | +190 | +5.1% | 171,300 |
| 2023/07/12 | 3,800 | 3,805 | 3,730 | 3,740 | -40 | -1.1% | 116,900 |
| 2023/07/11 | 3,760 | 3,790 | 3,755 | 3,780 | +75 | +2% | 81,500 |
| 2023/07/10 | 3,705 | 3,735 | 3,685 | 3,705 | +15 | +0.4% | 88,900 |
| 2023/07/07 | 3,650 | 3,715 | 3,630 | 3,690 | -20 | -0.5% | 90,900 |
| 2023/07/06 | 3,690 | 3,720 | 3,670 | 3,710 | -25 | -0.7% | 85,500 |
| 2023/07/05 | 3,690 | 3,740 | 3,665 | 3,735 | +20 | +0.5% | 71,300 |
| 2023/07/04 | 3,700 | 3,745 | 3,685 | 3,715 | -50 | -1.3% | 101,000 |
| 2023/07/03 | 3,760 | 3,795 | 3,755 | 3,765 | +45 | +1.2% | 63,700 |
| 2023/06/30 | 3,725 | 3,760 | 3,665 | 3,720 | -35 | -0.9% | 75,700 |
| 2023/06/29 | 3,685 | 3,765 | 3,660 | 3,755 | +80 | +2.2% | 120,700 |
| 2023/06/28 | 3,625 | 3,710 | 3,615 | 3,675 | +80 | +2.2% | 94,800 |
| 2023/06/27 | 3,620 | 3,620 | 3,530 | 3,595 | -65 | -1.8% | 100,100 |
| 2023/06/26 | 3,600 | 3,695 | 3,585 | 3,660 | +60 | +1.7% | 77,600 |
| 2023/06/23 | 3,680 | 3,715 | 3,550 | 3,600 | -60 | -1.6% | 189,900 |
| 2023/06/22 | 3,670 | 3,705 | 3,655 | 3,660 | -30 | -0.8% | 123,900 |
| 2023/06/21 | 3,700 | 3,710 | 3,670 | 3,690 | -60 | -1.6% | 112,000 |
| 2023/06/20 | 3,730 | 3,775 | 3,700 | 3,750 | +15 | +0.4% | 85,900 |
| 2023/06/19 | 3,710 | 3,785 | 3,675 | 3,735 | -35 | -0.9% | 170,600 |
| 2023/06/16 | 3,820 | 3,820 | 3,750 | 3,770 | -75 | -2% | 147,700 |
| 2023/06/15 | 3,790 | 3,870 | 3,770 | 3,845 | +55 | +1.5% | 130,200 |
| 2023/06/14 | 3,815 | 3,815 | 3,725 | 3,790 | -5 | -0.1% | 141,200 |
| 2023/06/13 | 3,780 | 3,815 | 3,745 | 3,795 | +65 | +1.7% | 120,800 |
| 2023/06/12 | 3,670 | 3,740 | 3,645 | 3,730 | +60 | +1.6% | 81,500 |
| 2023/06/09 | 3,630 | 3,690 | 3,555 | 3,670 | +110 | +3.1% | 126,000 |
| 2023/06/08 | 3,655 | 3,655 | 3,555 | 3,560 | -115 | -3.1% | 141,800 |
| 2023/06/07 | 3,745 | 3,785 | 3,640 | 3,675 | -65 | -1.7% | 211,200 |
| 2023/06/06 | 3,540 | 3,750 | 3,535 | 3,740 | +190 | +5.4% | 244,000 |
| 2023/06/05 | 3,530 | 3,570 | 3,465 | 3,550 | +55 | +1.6% | 115,200 |
401～
450
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
