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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,259 | 1,263 | 1,249.5 | 1,255.5 | -5 | -0.4% | 1,566,800 |
| 2024/03/01 | 1,251 | 1,269 | 1,248.5 | 1,260.5 | +15.5 | +1.2% | 1,388,600 |
| 2024/02/29 | 1,254.5 | 1,258.5 | 1,238 | 1,245 | -16 | -1.3% | 2,523,100 |
| 2024/02/28 | 1,277.5 | 1,283.5 | 1,254.5 | 1,261 | -16.5 | -1.3% | 1,641,000 |
| 2024/02/27 | 1,251.5 | 1,284.5 | 1,251.5 | 1,277.5 | +28 | +2.2% | 2,003,400 |
| 2024/02/26 | 1,274 | 1,280.5 | 1,247.5 | 1,249.5 | -21 | -1.7% | 2,394,400 |
| 2024/02/22 | 1,272 | 1,277.5 | 1,262 | 1,270.5 | +4.5 | +0.4% | 1,878,400 |
| 2024/02/21 | 1,262 | 1,268 | 1,253.5 | 1,266 | -7 | -0.5% | 2,047,600 |
| 2024/02/20 | 1,275.5 | 1,286 | 1,269 | 1,273 | -5.5 | -0.4% | 1,739,500 |
| 2024/02/19 | 1,275 | 1,278.5 | 1,256.5 | 1,278.5 | +7.5 | +0.6% | 1,464,000 |
| 2024/02/16 | 1,268.5 | 1,278 | 1,265 | 1,271 | +10.5 | +0.8% | 2,086,400 |
| 2024/02/15 | 1,249.5 | 1,266 | 1,236 | 1,260.5 | +21 | +1.7% | 2,279,700 |
| 2024/02/14 | 1,263 | 1,266 | 1,229.5 | 1,239.5 | -35 | -2.7% | 2,604,700 |
| 2024/02/13 | 1,267 | 1,279 | 1,262.5 | 1,274.5 | +7.5 | +0.6% | 2,393,000 |
| 2024/02/09 | 1,255.5 | 1,286.5 | 1,248 | 1,267 | -1.5 | -0.1% | 3,086,100 |
| 2024/02/08 | 1,270 | 1,279.5 | 1,247.5 | 1,268.5 | -1 | -0.1% | 3,083,300 |
| 2024/02/07 | 1,253 | 1,275 | 1,237 | 1,269.5 | +79 | +6.6% | 5,485,200 |
| 2024/02/06 | 1,199 | 1,207.5 | 1,187 | 1,190.5 | -5 | -0.4% | 2,631,200 |
| 2024/02/05 | 1,176 | 1,203.5 | 1,173.5 | 1,195.5 | +23.5 | +2% | 2,488,300 |
| 2024/02/02 | 1,165.5 | 1,181.5 | 1,163.5 | 1,172 | +18 | +1.6% | 1,744,100 |
| 2024/02/01 | 1,155.5 | 1,160.5 | 1,146 | 1,154 | -14 | -1.2% | 1,320,200 |
| 2024/01/31 | 1,145 | 1,171.5 | 1,145 | 1,168 | +13 | +1.1% | 1,823,100 |
| 2024/01/30 | 1,165.5 | 1,172.5 | 1,152.5 | 1,155 | -10 | -0.9% | 1,330,800 |
| 2024/01/29 | 1,165 | 1,180 | 1,163 | 1,165 | ±0 | ±0% | 1,274,400 |
| 2024/01/26 | 1,175 | 1,177 | 1,162 | 1,165 | -9 | -0.8% | 1,372,200 |
| 2024/01/25 | 1,184 | 1,191 | 1,168.5 | 1,174 | -8.5 | -0.7% | 1,710,400 |
| 2024/01/24 | 1,182.5 | 1,189.5 | 1,175.5 | 1,182.5 | -9 | -0.8% | 1,344,200 |
| 2024/01/23 | 1,208.5 | 1,214 | 1,191 | 1,191.5 | -5.5 | -0.5% | 1,743,900 |
| 2024/01/22 | 1,193.5 | 1,205 | 1,184.5 | 1,197 | +21 | +1.8% | 1,652,300 |
| 2024/01/19 | 1,200 | 1,202.5 | 1,171.5 | 1,176 | -12.5 | -1.1% | 1,161,400 |
| 2024/01/18 | 1,200 | 1,203 | 1,187.5 | 1,188.5 | -2.5 | -0.2% | 1,472,200 |
| 2024/01/17 | 1,189 | 1,228.5 | 1,188.5 | 1,191 | -13.5 | -1.1% | 2,310,000 |
| 2024/01/16 | 1,196.5 | 1,206 | 1,189.5 | 1,204.5 | +2.5 | +0.2% | 1,765,100 |
| 2024/01/15 | 1,191 | 1,203 | 1,183.5 | 1,202 | +32.5 | +2.8% | 1,885,200 |
| 2024/01/12 | 1,191 | 1,192 | 1,165 | 1,169.5 | +6.5 | +0.6% | 2,039,000 |
| 2024/01/11 | 1,172 | 1,180 | 1,158.5 | 1,163 | +12 | +1% | 1,958,000 |
| 2024/01/10 | 1,133 | 1,154 | 1,133 | 1,151 | +21.5 | +1.9% | 1,986,000 |
| 2024/01/09 | 1,125 | 1,136 | 1,123 | 1,129.5 | +9.5 | +0.8% | 1,581,600 |
| 2024/01/05 | 1,112 | 1,121.5 | 1,103.5 | 1,120 | +9 | +0.8% | 1,987,200 |
| 2024/01/04 | 1,085 | 1,111 | 1,070 | 1,111 | +28 | +2.6% | 1,987,000 |
| 2023/12/29 | 1,088.5 | 1,096.5 | 1,076.5 | 1,083 | -9 | -0.8% | 1,535,400 |
| 2023/12/28 | 1,088 | 1,092.5 | 1,082 | 1,092 | -2 | -0.2% | 921,700 |
| 2023/12/27 | 1,090 | 1,097.5 | 1,087.5 | 1,094 | +10 | +0.9% | 2,021,600 |
| 2023/12/26 | 1,075 | 1,084.5 | 1,070.5 | 1,084 | +15 | +1.4% | 1,421,300 |
| 2023/12/25 | 1,072 | 1,073.5 | 1,063.5 | 1,069 | +21 | +2% | 1,495,800 |
| 2023/12/22 | 1,049.5 | 1,064.5 | 1,048 | 1,048 | -0.5 | ±0% | 1,695,900 |
| 2023/12/21 | 1,062 | 1,062.5 | 1,048.5 | 1,048.5 | -21 | -2% | 2,020,300 |
| 2023/12/20 | 1,066.5 | 1,083.5 | 1,065.5 | 1,069.5 | -0.5 | ±0% | 2,154,900 |
| 2023/12/19 | 1,077.5 | 1,081 | 1,065 | 1,070 | +1 | +0.1% | 1,383,600 |
| 2023/12/18 | 1,080 | 1,080 | 1,062 | 1,069 | -16.5 | -1.5% | 1,707,300 |
51～
100
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
