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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,485 | 1,489.5 | 1,455.5 | 1,464.5 | -31.5 | -2.1% | 2,138,600 |
| 2025/05/21 | 1,507.5 | 1,518 | 1,488.5 | 1,496 | -25.5 | -1.7% | 1,777,400 |
| 2025/05/20 | 1,535.5 | 1,548 | 1,516 | 1,521.5 | -7 | -0.5% | 1,700,100 |
| 2025/05/19 | 1,550 | 1,556.5 | 1,527 | 1,528.5 | -16.5 | -1.1% | 1,418,800 |
| 2025/05/16 | 1,557.5 | 1,564.5 | 1,531 | 1,545 | -13 | -0.8% | 1,900,600 |
| 2025/05/15 | 1,570 | 1,598 | 1,530 | 1,558 | -70.5 | -4.3% | 3,202,700 |
| 2025/05/14 | 1,645 | 1,666 | 1,612 | 1,628.5 | -19 | -1.2% | 2,238,800 |
| 2025/05/13 | 1,644 | 1,656 | 1,629.5 | 1,647.5 | +31 | +1.9% | 1,667,300 |
| 2025/05/12 | 1,600 | 1,631.5 | 1,593.5 | 1,616.5 | +24.5 | +1.5% | 1,988,000 |
| 2025/05/09 | 1,592 | 1,595.5 | 1,571 | 1,592 | +36 | +2.3% | 1,901,100 |
| 2025/05/08 | 1,548 | 1,557 | 1,525 | 1,556 | -1.5 | -0.1% | 1,319,400 |
| 2025/05/07 | 1,541 | 1,567 | 1,540.5 | 1,557.5 | +24 | +1.6% | 2,703,900 |
| 2025/05/02 | 1,512.5 | 1,551 | 1,512.5 | 1,533.5 | +22.5 | +1.5% | 2,428,700 |
| 2025/05/01 | 1,476.5 | 1,522.5 | 1,474.5 | 1,511 | +5 | +0.3% | 1,180,200 |
| 2025/04/30 | 1,478 | 1,506 | 1,475.5 | 1,506 | +27.5 | +1.9% | 2,815,700 |
| 2025/04/28 | 1,500 | 1,515.5 | 1,478.5 | 1,478.5 | -5.5 | -0.4% | 2,921,500 |
| 2025/04/25 | 1,470 | 1,497.5 | 1,459.5 | 1,484 | +31 | +2.1% | 1,650,600 |
| 2025/04/24 | 1,478 | 1,487.5 | 1,449 | 1,453 | -20.5 | -1.4% | 3,058,100 |
| 2025/04/23 | 1,470 | 1,485 | 1,447 | 1,473.5 | +33.5 | +2.3% | 2,458,800 |
| 2025/04/22 | 1,425 | 1,447.5 | 1,401.5 | 1,440 | +1.5 | +0.1% | 1,679,700 |
| 2025/04/21 | 1,477.5 | 1,479 | 1,431.5 | 1,438.5 | -46.5 | -3.1% | 1,553,800 |
| 2025/04/18 | 1,470 | 1,492.5 | 1,464 | 1,485 | +11 | +0.7% | 847,900 |
| 2025/04/17 | 1,455.5 | 1,482 | 1,445.5 | 1,474 | +21 | +1.4% | 1,524,600 |
| 2025/04/16 | 1,459 | 1,470.5 | 1,435.5 | 1,453 | -5.5 | -0.4% | 2,647,500 |
| 2025/04/15 | 1,473.5 | 1,491 | 1,448 | 1,458.5 | +4.5 | +0.3% | 2,677,600 |
| 2025/04/14 | 1,444 | 1,469 | 1,442 | 1,454 | +28.5 | +2% | 1,944,900 |
| 2025/04/11 | 1,387.5 | 1,442.5 | 1,377 | 1,425.5 | -52 | -3.5% | 2,135,600 |
| 2025/04/10 | 1,495 | 1,516 | 1,464.5 | 1,477.5 | +125 | +9.2% | 2,314,700 |
| 2025/04/09 | 1,358 | 1,378.5 | 1,339 | 1,352.5 | -34 | -2.5% | 2,919,100 |
| 2025/04/08 | 1,350 | 1,407.5 | 1,348 | 1,386.5 | +73.5 | +5.6% | 3,548,400 |
| 2025/04/07 | 1,276.5 | 1,346.5 | 1,261.5 | 1,313 | -53.5 | -3.9% | 4,803,400 |
| 2025/04/04 | 1,385 | 1,417.5 | 1,340 | 1,366.5 | -78.5 | -5.4% | 3,534,800 |
| 2025/04/03 | 1,431.5 | 1,485 | 1,431 | 1,445 | -96.5 | -6.3% | 2,564,200 |
| 2025/04/02 | 1,571.5 | 1,574.5 | 1,535 | 1,541.5 | -36.5 | -2.3% | 1,814,500 |
| 2025/04/01 | 1,597.5 | 1,598.5 | 1,563.5 | 1,578 | +1 | +0.1% | 1,347,800 |
| 2025/03/31 | 1,617.5 | 1,626.5 | 1,562 | 1,577 | -61 | -3.7% | 2,280,700 |
| 2025/03/28 | 1,637 | 1,649.5 | 1,624 | 1,638 | -36.5 | -2.2% | 1,655,000 |
| 2025/03/27 | 1,642 | 1,680.5 | 1,640 | 1,674.5 | +2.5 | +0.1% | 1,936,800 |
| 2025/03/26 | 1,676 | 1,698.5 | 1,667.5 | 1,672 | +10 | +0.6% | 2,467,300 |
| 2025/03/25 | 1,644.5 | 1,669.5 | 1,641 | 1,662 | +43.5 | +2.7% | 1,670,100 |
| 2025/03/24 | 1,638 | 1,653 | 1,610.5 | 1,618.5 | -36.5 | -2.2% | 2,288,200 |
| 2025/03/21 | 1,628.5 | 1,657 | 1,628.5 | 1,655 | +17.5 | +1.1% | 3,393,400 |
| 2025/03/19 | 1,622.5 | 1,650.5 | 1,620.5 | 1,637.5 | +15 | +0.9% | 1,595,200 |
| 2025/03/18 | 1,613.5 | 1,633 | 1,608 | 1,622.5 | +13.5 | +0.8% | 1,367,700 |
| 2025/03/17 | 1,649 | 1,649 | 1,609 | 1,609 | -14 | -0.9% | 1,165,600 |
| 2025/03/14 | 1,607.5 | 1,631 | 1,605 | 1,623 | +15.5 | +1% | 1,525,400 |
| 2025/03/13 | 1,610 | 1,640.5 | 1,607.5 | 1,607.5 | -2.5 | -0.2% | 1,455,200 |
| 2025/03/12 | 1,643.5 | 1,652.5 | 1,606.5 | 1,610 | -33.5 | -2% | 1,812,500 |
| 2025/03/11 | 1,616 | 1,652.5 | 1,605 | 1,643.5 | -3.5 | -0.2% | 2,906,200 |
| 2025/03/10 | 1,623.5 | 1,650 | 1,607.5 | 1,647 | +37 | +2.3% | 2,154,000 |
1～
50
件表示中 / 3704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 | 147,100円 | +1.3% | +17.0% | 2.72% | 14.95倍 | 0.81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 |
| 安川電 | 328,400円 | +2.3% | -19.7% | 2.07% | 18.31倍 | 1.98倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| ミネベアミツミ | 204,100円 | -2.2% | +2.9% | 2.20% | 13.66倍 | 1.11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 |
| 新電工 | 589,600円 | - | - | - | - | 2.81倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| オムロン | 380,100円 | +2.3% | +69.0% | 2.74% | 25.81倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
