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 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 1,307 | 1,313.5 | 1,300 | 1,313 | +14 | +1.1% | 1,913,600 |
| 2026/04/27 | 1,317.5 | 1,318.5 | 1,299 | 1,299 | +2 | +0.2% | 3,220,100 |
| 2026/04/24 | 1,320 | 1,326 | 1,292.5 | 1,297 | -53 | -3.9% | 5,491,000 |
| 2026/04/23 | 1,345 | 1,353 | 1,328.5 | 1,350 | ±0 | ±0% | 2,268,300 |
| 2026/04/22 | 1,359 | 1,363 | 1,346.5 | 1,350 | -9 | -0.7% | 1,628,200 |
| 2026/04/21 | 1,378.5 | 1,379 | 1,358.5 | 1,359 | -13 | -0.9% | 1,301,600 |
| 2026/04/20 | 1,419 | 1,421 | 1,364.5 | 1,372 | -34 | -2.4% | 1,611,600 |
| 2026/04/17 | 1,413 | 1,425.5 | 1,400 | 1,406 | -9 | -0.6% | 2,140,300 |
| 2026/04/16 | 1,406 | 1,439.5 | 1,403.5 | 1,415 | +30.5 | +2.2% | 2,920,100 |
| 2026/04/15 | 1,381.5 | 1,387 | 1,375.5 | 1,384.5 | +22 | +1.6% | 1,608,200 |
| 2026/04/14 | 1,353.5 | 1,367.5 | 1,349 | 1,362.5 | +20 | +1.5% | 1,740,900 |
| 2026/04/13 | 1,339 | 1,348.5 | 1,334 | 1,342.5 | +0.5 | ±0% | 1,795,300 |
| 2026/04/10 | 1,373.5 | 1,382 | 1,342 | 1,342 | -32.5 | -2.4% | 1,651,700 |
| 2026/04/09 | 1,395 | 1,400 | 1,372 | 1,374.5 | -10 | -0.7% | 1,884,200 |
| 2026/04/08 | 1,399.5 | 1,403.5 | 1,380 | 1,384.5 | +27.5 | +2% | 2,343,500 |
| 2026/04/07 | 1,360.5 | 1,371 | 1,347.5 | 1,357 | -2.5 | -0.2% | 1,321,200 |
| 2026/04/06 | 1,354.5 | 1,373 | 1,352 | 1,359.5 | +4.5 | +0.3% | 1,361,400 |
| 2026/04/03 | 1,338.5 | 1,357 | 1,335 | 1,355 | +30 | +2.3% | 2,050,900 |
| 2026/04/02 | 1,344 | 1,353.5 | 1,323 | 1,325 | -15 | -1.1% | 2,839,800 |
| 2026/04/01 | 1,343.5 | 1,343.5 | 1,320 | 1,340 | +26.5 | +2% | 2,516,700 |
| 2026/03/31 | 1,327 | 1,346 | 1,313.5 | 1,313.5 | -9 | -0.7% | 2,806,100 |
| 2026/03/30 | 1,303 | 1,332.5 | 1,290.5 | 1,322.5 | -46.5 | -3.4% | 2,321,300 |
| 2026/03/27 | 1,350.5 | 1,386 | 1,350.5 | 1,369 | +19 | +1.4% | 3,151,400 |
| 2026/03/26 | 1,349.5 | 1,351 | 1,318 | 1,350 | -45.5 | -3.3% | 5,331,100 |
| 2026/03/25 | 1,402.5 | 1,408 | 1,394.5 | 1,395.5 | +20.5 | +1.5% | 1,897,200 |
| 2026/03/24 | 1,376.5 | 1,381 | 1,361.5 | 1,375 | +18.5 | +1.4% | 1,944,100 |
| 2026/03/23 | 1,348 | 1,366 | 1,335 | 1,356.5 | -2 | -0.1% | 2,739,900 |
| 2026/03/19 | 1,351.5 | 1,373.5 | 1,350.5 | 1,358.5 | -17 | -1.2% | 2,842,400 |
| 2026/03/18 | 1,367 | 1,376.5 | 1,360 | 1,375.5 | +29.5 | +2.2% | 1,332,100 |
| 2026/03/17 | 1,349 | 1,360 | 1,344.5 | 1,346 | +7.5 | +0.6% | 1,638,500 |
| 2026/03/16 | 1,347.5 | 1,362.5 | 1,334.5 | 1,338.5 | -9 | -0.7% | 1,368,700 |
| 2026/03/13 | 1,333 | 1,358 | 1,331 | 1,347.5 | -7 | -0.5% | 1,982,500 |
| 2026/03/12 | 1,359 | 1,359.5 | 1,340.5 | 1,354.5 | -8.5 | -0.6% | 1,567,000 |
| 2026/03/11 | 1,362 | 1,371 | 1,358.5 | 1,363 | +9.5 | +0.7% | 1,573,400 |
| 2026/03/10 | 1,375 | 1,375 | 1,335 | 1,353.5 | +19 | +1.4% | 2,502,000 |
| 2026/03/09 | 1,303 | 1,342 | 1,302.5 | 1,334.5 | -39 | -2.8% | 2,322,200 |
| 2026/03/06 | 1,353.5 | 1,380.5 | 1,353.5 | 1,373.5 | +12.5 | +0.9% | 1,423,600 |
| 2026/03/05 | 1,383 | 1,396 | 1,353 | 1,361 | +12.5 | +0.9% | 2,238,300 |
| 2026/03/04 | 1,382 | 1,382 | 1,328 | 1,348.5 | -47.5 | -3.4% | 2,564,500 |
| 2026/03/03 | 1,436 | 1,446 | 1,390.5 | 1,396 | -58.5 | -4% | 1,858,800 |
| 2026/03/02 | 1,450 | 1,461 | 1,430.5 | 1,454.5 | -15.5 | -1.1% | 1,835,500 |
| 2026/02/27 | 1,461 | 1,472 | 1,449 | 1,470 | +9.5 | +0.7% | 2,264,200 |
| 2026/02/26 | 1,474 | 1,482 | 1,458 | 1,460.5 | +14.5 | +1% | 1,508,000 |
| 2026/02/25 | 1,450 | 1,452 | 1,437 | 1,446 | +5.5 | +0.4% | 1,230,700 |
| 2026/02/24 | 1,437 | 1,456 | 1,436 | 1,440.5 | -8.5 | -0.6% | 1,917,200 |
| 2026/02/20 | 1,460.5 | 1,463 | 1,445 | 1,449 | -26 | -1.8% | 1,504,800 |
| 2026/02/19 | 1,480 | 1,480.5 | 1,465 | 1,475 | -5 | -0.3% | 1,451,400 |
| 2026/02/18 | 1,463.5 | 1,487 | 1,461.5 | 1,480 | +26 | +1.8% | 1,633,700 |
| 2026/02/17 | 1,481.5 | 1,481.5 | 1,451 | 1,454 | -25.5 | -1.7% | 1,060,400 |
| 2026/02/16 | 1,475 | 1,488.5 | 1,472 | 1,479.5 | +15.5 | +1.1% | 1,341,100 |
1～
50
件表示中 / 3933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 | 131,300円 | +2.9% | +31.3% | 3.05% | 12.25倍 | 0.69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 |
| ブラザー | 296,000円 | +1.0% | +11.1% | 3.38% | 11.02倍 | 1.04倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| アズビル | 139,150円 | -0.8% | +7.9% | 1.87% | 21.09倍 | 3.06倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| ホトニクス | 200,250円 | +4.7% | +7.4% | 1.90% | 40.78倍 | 1.81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 |
| ＧＳユアサ | 616,400円 | +3.4% | +11.1% | 1.46% | 17.18倍 | 1.74倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
市場注目の銘柄
チャート関連のコラム
