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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,610 | 1,654 | 1,596.5 | 1,647 | +35 | +2.2% | 1,856,500 |
| 2024/11/21 | 1,631 | 1,644 | 1,608 | 1,612 | -25 | -1.5% | 1,590,600 |
| 2024/11/20 | 1,633 | 1,662 | 1,628.5 | 1,637 | -2 | -0.1% | 1,528,400 |
| 2024/11/19 | 1,647 | 1,656.5 | 1,627.5 | 1,639 | -4 | -0.2% | 2,099,100 |
| 2024/11/18 | 1,650 | 1,670 | 1,637.5 | 1,643 | -13 | -0.8% | 1,805,700 |
| 2024/11/15 | 1,659.5 | 1,674.5 | 1,652.5 | 1,656 | -0.5 | ±0% | 2,009,400 |
| 2024/11/14 | 1,687 | 1,708 | 1,656.5 | 1,656.5 | -13.5 | -0.8% | 1,626,400 |
| 2024/11/13 | 1,654.5 | 1,686 | 1,649 | 1,670 | +21 | +1.3% | 1,521,500 |
| 2024/11/12 | 1,639 | 1,685.5 | 1,635 | 1,649 | +18 | +1.1% | 1,872,900 |
| 2024/11/11 | 1,695 | 1,696.5 | 1,631 | 1,631 | -66 | -3.9% | 2,047,000 |
| 2024/11/08 | 1,729 | 1,729 | 1,666 | 1,697 | -7.5 | -0.4% | 1,880,900 |
| 2024/11/07 | 1,700 | 1,720 | 1,676 | 1,704.5 | +31.5 | +1.9% | 1,718,600 |
| 2024/11/06 | 1,695 | 1,698 | 1,663 | 1,673 | +22.5 | +1.4% | 2,098,500 |
| 2024/11/05 | 1,654.5 | 1,658.5 | 1,625 | 1,650.5 | +10.5 | +0.6% | 2,434,200 |
| 2024/11/01 | 1,636.5 | 1,651.5 | 1,620.5 | 1,640 | -32.5 | -1.9% | 2,077,100 |
| 2024/10/31 | 1,669 | 1,672.5 | 1,653 | 1,672.5 | +0.5 | ±0% | 2,349,100 |
| 2024/10/30 | 1,678.5 | 1,696.5 | 1,668.5 | 1,672 | ±0 | ±0% | 2,507,600 |
| 2024/10/29 | 1,669 | 1,675 | 1,643 | 1,672 | +19.5 | +1.2% | 1,478,900 |
| 2024/10/28 | 1,628 | 1,660 | 1,622.5 | 1,652.5 | +22.5 | +1.4% | 1,502,700 |
| 2024/10/25 | 1,639 | 1,642.5 | 1,624 | 1,630 | -13.5 | -0.8% | 1,220,500 |
| 2024/10/24 | 1,617 | 1,651.5 | 1,609.5 | 1,643.5 | +7.5 | +0.5% | 1,304,700 |
| 2024/10/23 | 1,639 | 1,653 | 1,624 | 1,636 | -3.5 | -0.2% | 983,200 |
| 2024/10/22 | 1,659 | 1,669 | 1,622.5 | 1,639.5 | -2 | -0.1% | 1,527,100 |
| 2024/10/21 | 1,635.5 | 1,649.5 | 1,626 | 1,641.5 | +10.5 | +0.6% | 1,151,700 |
| 2024/10/18 | 1,645 | 1,658 | 1,631 | 1,631 | -4 | -0.2% | 772,700 |
| 2024/10/17 | 1,648 | 1,652.5 | 1,631.5 | 1,635 | -6 | -0.4% | 906,800 |
| 2024/10/16 | 1,620.5 | 1,649 | 1,613 | 1,641 | -4 | -0.2% | 1,514,200 |
| 2024/10/15 | 1,655 | 1,662.5 | 1,645 | 1,645 | -7 | -0.4% | 1,054,900 |
| 2024/10/11 | 1,657 | 1,664 | 1,640 | 1,652 | -15.5 | -0.9% | 1,795,500 |
| 2024/10/10 | 1,642 | 1,677.5 | 1,630 | 1,667.5 | +50.5 | +3.1% | 2,443,400 |
| 2024/10/09 | 1,663 | 1,670.5 | 1,617 | 1,617 | -44.5 | -2.7% | 2,254,500 |
| 2024/10/08 | 1,662 | 1,667.5 | 1,651 | 1,661.5 | -17.5 | -1% | 1,830,500 |
| 2024/10/07 | 1,698 | 1,700 | 1,677 | 1,679 | +18.5 | +1.1% | 1,636,900 |
| 2024/10/04 | 1,635.5 | 1,661.5 | 1,630 | 1,660.5 | +15.5 | +0.9% | 2,609,400 |
| 2024/10/03 | 1,624.5 | 1,649 | 1,616 | 1,645 | +60.5 | +3.8% | 2,168,400 |
| 2024/10/02 | 1,560 | 1,589.5 | 1,560 | 1,584.5 | -17 | -1.1% | 3,403,300 |
| 2024/10/01 | 1,560.5 | 1,602.5 | 1,546 | 1,601.5 | +59 | +3.8% | 2,130,700 |
| 2024/09/30 | 1,540 | 1,568.5 | 1,520 | 1,542.5 | -74.5 | -4.6% | 3,100,200 |
| 2024/09/27 | 1,606.5 | 1,622.5 | 1,586 | 1,617 | +4 | +0.2% | 2,394,800 |
| 2024/09/26 | 1,582 | 1,615 | 1,575.5 | 1,613 | +48 | +3.1% | 2,538,300 |
| 2024/09/25 | 1,551 | 1,573 | 1,538 | 1,565 | +16 | +1% | 1,800,800 |
| 2024/09/24 | 1,550.5 | 1,565 | 1,529.5 | 1,549 | +13.5 | +0.9% | 2,411,300 |
| 2024/09/20 | 1,550 | 1,560 | 1,529.5 | 1,535.5 | +1.5 | +0.1% | 3,934,200 |
| 2024/09/19 | 1,542 | 1,552 | 1,521 | 1,534 | +23.5 | +1.6% | 2,209,200 |
| 2024/09/18 | 1,525 | 1,542 | 1,497.5 | 1,510.5 | +5.5 | +0.4% | 1,481,600 |
| 2024/09/17 | 1,501.5 | 1,510.5 | 1,487 | 1,505 | +16 | +1.1% | 2,751,800 |
| 2024/09/13 | 1,521 | 1,529 | 1,488.5 | 1,489 | -45 | -2.9% | 5,214,100 |
| 2024/09/12 | 1,514 | 1,542.5 | 1,502 | 1,534 | +46.5 | +3.1% | 2,589,200 |
| 2024/09/11 | 1,486.5 | 1,508 | 1,483.5 | 1,487.5 | -7.5 | -0.5% | 4,299,100 |
| 2024/09/10 | 1,511 | 1,541 | 1,495 | 1,495 | -25.5 | -1.7% | 4,770,800 |
1～
50
件表示中 / 3586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 | 164,700円 | +8.6% | -15.0% | 2.31% | 25.42倍 | 0.98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 |
| ミネベアミツミ | 243,500円 | +11.3% | +19.1% | 1.64% | 14.82倍 | 1.37倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| オムロン | 501,100円 | -1.7% | -25.6% | 2.08% | 89.69倍 | 1.29倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
| 横河電 | 355,300円 | +4.2% | -10.8% | 1.63% | 18.87倍 | 2.08倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| スクリン | 906,700円 | +14.3% | +20.4% | 2.72% | 11.03倍 | 2.23倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
市場注目の銘柄
チャート関連のコラム
