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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 998 | 1,010 | 993 | 1,010 | +11 | +1.1% | 1,023,700 |
| 2023/01/24 | 987 | 1,003 | 986 | 999 | +20 | +2% | 1,521,600 |
| 2023/01/23 | 979 | 979 | 970 | 979 | +10 | +1% | 1,058,100 |
| 2023/01/20 | 960 | 970 | 958 | 969 | +3 | +0.3% | 1,208,500 |
| 2023/01/19 | 971 | 981 | 966 | 966 | -12 | -1.2% | 1,201,000 |
| 2023/01/18 | 967 | 980 | 958 | 978 | +16 | +1.7% | 1,393,900 |
| 2023/01/17 | 955 | 965 | 948 | 962 | +22 | +2.3% | 1,342,400 |
| 2023/01/16 | 949 | 952 | 937 | 940 | -20 | -2.1% | 1,605,800 |
| 2023/01/13 | 970 | 983 | 959 | 960 | -13 | -1.3% | 2,439,800 |
| 2023/01/12 | 987 | 989 | 973 | 973 | -17 | -1.7% | 2,085,500 |
| 2023/01/11 | 982 | 991 | 974 | 990 | +16 | +1.6% | 1,502,000 |
| 2023/01/10 | 985 | 988 | 973 | 974 | -5 | -0.5% | 1,987,500 |
| 2023/01/06 | 978 | 981 | 967 | 979 | +1 | +0.1% | 1,728,800 |
| 2023/01/05 | 979 | 984 | 972 | 978 | -10 | -1% | 1,616,300 |
| 2023/01/04 | 991 | 994 | 981 | 988 | -19 | -1.9% | 1,583,200 |
| 2022/12/30 | 1,001 | 1,011 | 1,001 | 1,007 | +5 | +0.5% | 978,700 |
| 2022/12/29 | 993 | 1,003 | 986 | 1,002 | -3 | -0.3% | 1,310,600 |
| 2022/12/28 | 1,008 | 1,013 | 997 | 1,005 | -2 | -0.2% | 1,289,100 |
| 2022/12/27 | 1,016 | 1,020 | 1,005 | 1,007 | +1 | +0.1% | 794,100 |
| 2022/12/26 | 997 | 1,007 | 997 | 1,006 | +14 | +1.4% | 694,500 |
| 2022/12/23 | 990 | 995 | 983 | 992 | -10 | -1% | 1,114,100 |
| 2022/12/22 | 1,003 | 1,004 | 991 | 1,002 | +7 | +0.7% | 1,302,200 |
| 2022/12/21 | 1,001 | 1,007 | 987 | 995 | -14 | -1.4% | 1,987,100 |
| 2022/12/20 | 1,039 | 1,039 | 1,001 | 1,009 | -21 | -2% | 2,262,800 |
| 2022/12/19 | 1,035 | 1,040 | 1,023 | 1,030 | -20 | -1.9% | 1,708,100 |
| 2022/12/16 | 1,050 | 1,057 | 1,046 | 1,050 | -13 | -1.2% | 2,259,300 |
| 2022/12/15 | 1,058 | 1,067 | 1,055 | 1,063 | -1 | -0.1% | 675,800 |
| 2022/12/14 | 1,053 | 1,073 | 1,051 | 1,064 | +10 | +0.9% | 1,399,300 |
| 2022/12/13 | 1,064 | 1,064 | 1,051 | 1,054 | +4 | +0.4% | 917,300 |
| 2022/12/12 | 1,059 | 1,059 | 1,044 | 1,050 | -10 | -0.9% | 1,221,800 |
| 2022/12/09 | 1,044 | 1,064 | 1,044 | 1,060 | +11 | +1% | 1,770,000 |
| 2022/12/08 | 1,044 | 1,052 | 1,040 | 1,049 | +7 | +0.7% | 1,594,700 |
| 2022/12/07 | 1,041 | 1,048 | 1,036 | 1,042 | -9 | -0.9% | 1,439,100 |
| 2022/12/06 | 1,034 | 1,057 | 1,034 | 1,051 | +16 | +1.5% | 1,338,700 |
| 2022/12/05 | 1,046 | 1,047 | 1,033 | 1,035 | -8 | -0.8% | 1,150,400 |
| 2022/12/02 | 1,070 | 1,070 | 1,037 | 1,043 | -28 | -2.6% | 1,946,500 |
| 2022/12/01 | 1,086 | 1,091 | 1,071 | 1,071 | -15 | -1.4% | 1,802,900 |
| 2022/11/30 | 1,077 | 1,091 | 1,070 | 1,086 | +12 | +1.1% | 2,480,900 |
| 2022/11/29 | 1,068 | 1,078 | 1,063 | 1,074 | -7 | -0.6% | 5,045,600 |
| 2022/11/28 | 1,081 | 1,084 | 1,072 | 1,081 | +2 | +0.2% | 1,135,400 |
| 2022/11/25 | 1,084 | 1,087 | 1,073 | 1,079 | +2 | +0.2% | 1,020,800 |
| 2022/11/24 | 1,086 | 1,088 | 1,071 | 1,077 | +12 | +1.1% | 1,575,500 |
| 2022/11/22 | 1,062 | 1,074 | 1,062 | 1,065 | +8 | +0.8% | 1,250,400 |
| 2022/11/21 | 1,064 | 1,071 | 1,052 | 1,057 | -11 | -1% | 1,433,900 |
| 2022/11/18 | 1,058 | 1,070 | 1,056 | 1,068 | +21 | +2% | 1,869,800 |
| 2022/11/17 | 1,049 | 1,052 | 1,040 | 1,047 | -2 | -0.2% | 1,650,800 |
| 2022/11/16 | 1,045 | 1,051 | 1,035 | 1,049 | +2 | +0.2% | 2,236,800 |
| 2022/11/15 | 1,044 | 1,050 | 1,039 | 1,047 | +5 | +0.5% | 1,121,900 |
| 2022/11/14 | 1,039 | 1,053 | 1,034 | 1,042 | +10 | +1% | 2,682,800 |
| 2022/11/11 | 1,060 | 1,060 | 1,019 | 1,032 | -5 | -0.5% | 2,980,400 |
451～
500
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
