リコーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,280 | 1,292.5 | 1,263 | 1,271 | -31.5 | -2.4% | 2,395,500 |
| 2024/05/16 | 1,299 | 1,312 | 1,295 | 1,302.5 | -1 | -0.1% | 2,410,400 |
| 2024/05/15 | 1,317.5 | 1,326.5 | 1,298 | 1,303.5 | -14 | -1.1% | 2,691,900 |
| 2024/05/14 | 1,285.5 | 1,320 | 1,282.5 | 1,317.5 | +31.5 | +2.4% | 2,739,800 |
| 2024/05/13 | 1,297.5 | 1,299.5 | 1,280.5 | 1,286 | -11.5 | -0.9% | 2,530,900 |
| 2024/05/10 | 1,302.5 | 1,319.5 | 1,290 | 1,297.5 | -10 | -0.8% | 3,399,200 |
| 2024/05/09 | 1,298.5 | 1,326 | 1,298 | 1,307.5 | +12.5 | +1% | 3,864,300 |
| 2024/05/08 | 1,275 | 1,303.5 | 1,247 | 1,295 | -85 | -6.2% | 7,802,600 |
| 2024/05/07 | 1,370 | 1,382.5 | 1,352.5 | 1,380 | +23.5 | +1.7% | 3,994,800 |
| 2024/05/02 | 1,346.5 | 1,356.5 | 1,338.5 | 1,356.5 | +7.5 | +0.6% | 1,791,800 |
| 2024/05/01 | 1,347.5 | 1,357.5 | 1,329 | 1,349 | -17.5 | -1.3% | 1,749,100 |
| 2024/04/30 | 1,358 | 1,371.5 | 1,339 | 1,366.5 | +28 | +2.1% | 2,924,900 |
| 2024/04/26 | 1,319.5 | 1,348.5 | 1,312.5 | 1,338.5 | +22 | +1.7% | 2,026,900 |
| 2024/04/25 | 1,353 | 1,357.5 | 1,312.5 | 1,316.5 | -47 | -3.4% | 1,765,400 |
| 2024/04/24 | 1,349.5 | 1,363.5 | 1,346 | 1,363.5 | +16 | +1.2% | 1,973,800 |
| 2024/04/23 | 1,375.5 | 1,379.5 | 1,341.5 | 1,347.5 | -25.5 | -1.9% | 1,762,400 |
| 2024/04/22 | 1,380 | 1,380 | 1,355.5 | 1,373 | +18.5 | +1.4% | 1,923,600 |
| 2024/04/19 | 1,345.5 | 1,365 | 1,329 | 1,354.5 | +9 | +0.7% | 2,416,900 |
| 2024/04/18 | 1,328 | 1,351 | 1,322.5 | 1,345.5 | +21.5 | +1.6% | 1,719,600 |
| 2024/04/17 | 1,375 | 1,376.5 | 1,313.5 | 1,324 | -45.5 | -3.3% | 2,264,700 |
| 2024/04/16 | 1,366 | 1,394 | 1,365.5 | 1,369.5 | -25.5 | -1.8% | 1,967,800 |
| 2024/04/15 | 1,375 | 1,395 | 1,366 | 1,395 | -1 | -0.1% | 1,367,100 |
| 2024/04/12 | 1,406 | 1,408.5 | 1,388 | 1,396 | +2.5 | +0.2% | 1,920,400 |
| 2024/04/11 | 1,378 | 1,396.5 | 1,361.5 | 1,393.5 | -4 | -0.3% | 1,706,400 |
| 2024/04/10 | 1,391 | 1,406 | 1,387 | 1,397.5 | +17.5 | +1.3% | 2,304,700 |
| 2024/04/09 | 1,371.5 | 1,392.5 | 1,371.5 | 1,380 | +8.5 | +0.6% | 1,545,000 |
| 2024/04/08 | 1,350 | 1,376 | 1,348.5 | 1,371.5 | +25.5 | +1.9% | 1,915,400 |
| 2024/04/05 | 1,337 | 1,348 | 1,322 | 1,346 | -27 | -2% | 1,939,400 |
| 2024/04/04 | 1,359.5 | 1,375.5 | 1,352.5 | 1,373 | +25 | +1.9% | 2,385,500 |
| 2024/04/03 | 1,346 | 1,355.5 | 1,338.5 | 1,348 | +7 | +0.5% | 2,082,200 |
| 2024/04/02 | 1,337.5 | 1,355.5 | 1,334.5 | 1,341 | -6 | -0.4% | 1,632,400 |
| 2024/04/01 | 1,360 | 1,367 | 1,340 | 1,347 | -4.5 | -0.3% | 1,548,200 |
| 2024/03/29 | 1,339 | 1,368 | 1,339 | 1,351.5 | +10 | +0.7% | 1,698,700 |
| 2024/03/28 | 1,344 | 1,357 | 1,331.5 | 1,341.5 | -20 | -1.5% | 1,664,300 |
| 2024/03/27 | 1,375 | 1,385.5 | 1,360.5 | 1,361.5 | +8 | +0.6% | 1,684,200 |
| 2024/03/26 | 1,352.5 | 1,367.5 | 1,350 | 1,353.5 | +18 | +1.3% | 1,793,300 |
| 2024/03/25 | 1,360 | 1,360.5 | 1,335.5 | 1,335.5 | -32.5 | -2.4% | 1,501,600 |
| 2024/03/22 | 1,355.5 | 1,375 | 1,350 | 1,368 | +14 | +1% | 1,795,000 |
| 2024/03/21 | 1,349 | 1,358.5 | 1,333 | 1,354 | +33 | +2.5% | 2,614,400 |
| 2024/03/19 | 1,300 | 1,329.5 | 1,298 | 1,321 | +21.5 | +1.7% | 2,708,100 |
| 2024/03/18 | 1,290 | 1,299.5 | 1,282.5 | 1,299.5 | +26 | +2% | 1,657,500 |
| 2024/03/15 | 1,258 | 1,278.5 | 1,253 | 1,273.5 | +23.5 | +1.9% | 2,176,500 |
| 2024/03/14 | 1,246.5 | 1,250.5 | 1,235.5 | 1,250 | +18 | +1.5% | 1,770,900 |
| 2024/03/13 | 1,255 | 1,263.5 | 1,225 | 1,232 | -13 | -1% | 1,495,500 |
| 2024/03/12 | 1,251.5 | 1,253 | 1,224.5 | 1,245 | -6.5 | -0.5% | 1,329,500 |
| 2024/03/11 | 1,269 | 1,269 | 1,233.5 | 1,251.5 | -39 | -3% | 2,091,100 |
| 2024/03/08 | 1,265 | 1,294 | 1,260.5 | 1,290.5 | +26.5 | +2.1% | 2,239,700 |
| 2024/03/07 | 1,280 | 1,292 | 1,257.5 | 1,264 | -23.5 | -1.8% | 1,709,300 |
| 2024/03/06 | 1,284.5 | 1,307 | 1,278.5 | 1,287.5 | +11.5 | +0.9% | 3,013,800 |
| 2024/03/05 | 1,259 | 1,278 | 1,247 | 1,276 | +20.5 | +1.6% | 2,170,500 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「リコー」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 |
|---|---|---|---|---|---|---|---|---|
| リコー | 127,100円 | +6.4% | +7.0% | 2.99% | 15.89倍 | 0.73倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| ホトニクス | 520,600円 | -4.7% | -33.2% | 1.46% | 27.42倍 | 2.43倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| ローム | 204,600円 | +2.6% | -74.0% | 2.44% | 56.41倍 | 0.82倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| ソシオネクスト | 431,400円 | -9.6% | -27.3% | 1.16% | 39.53倍 | 5.88倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 新電工 | 560,900円 | +19.1% | +65.1% | 0.00% | 25.27倍 | 2.86倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構が８月下旬にＴＯＢ |
市場注目の銘柄
チャート関連のコラム
