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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 1,083 | 1,088 | 1,055 | 1,064 | -44 | -4% | 2,740,200 |
| 2022/01/20 | 1,066 | 1,121 | 1,065 | 1,108 | +43 | +4% | 3,492,100 |
| 2022/01/19 | 1,070 | 1,083 | 1,061 | 1,065 | +5 | +0.5% | 3,578,000 |
| 2022/01/18 | 1,069 | 1,083 | 1,058 | 1,060 | -3 | -0.3% | 1,538,400 |
| 2022/01/17 | 1,048 | 1,064 | 1,046 | 1,063 | +10 | +0.9% | 1,752,500 |
| 2022/01/14 | 1,061 | 1,065 | 1,051 | 1,053 | -7 | -0.7% | 2,896,500 |
| 2022/01/13 | 1,075 | 1,075 | 1,046 | 1,060 | -8 | -0.7% | 2,782,500 |
| 2022/01/12 | 1,063 | 1,083 | 1,059 | 1,068 | -2 | -0.2% | 2,183,200 |
| 2022/01/11 | 1,068 | 1,073 | 1,058 | 1,070 | +7 | +0.7% | 2,003,900 |
| 2022/01/07 | 1,062 | 1,078 | 1,061 | 1,063 | +3 | +0.3% | 1,741,600 |
| 2022/01/06 | 1,090 | 1,094 | 1,059 | 1,060 | -31 | -2.8% | 1,788,400 |
| 2022/01/05 | 1,097 | 1,105 | 1,081 | 1,091 | +21 | +2% | 2,900,100 |
| 2022/01/04 | 1,087 | 1,088 | 1,049 | 1,070 | -1 | -0.1% | 3,102,700 |
| 2021/12/30 | 1,083 | 1,084 | 1,069 | 1,071 | -18 | -1.7% | 1,027,300 |
| 2021/12/29 | 1,090 | 1,099 | 1,082 | 1,089 | +2 | +0.2% | 1,159,900 |
| 2021/12/28 | 1,087 | 1,090 | 1,077 | 1,087 | +10 | +0.9% | 1,283,800 |
| 2021/12/27 | 1,077 | 1,086 | 1,068 | 1,077 | -1 | -0.1% | 955,900 |
| 2021/12/24 | 1,081 | 1,089 | 1,070 | 1,078 | +5 | +0.5% | 1,086,300 |
| 2021/12/23 | 1,069 | 1,075 | 1,062 | 1,073 | +9 | +0.8% | 1,360,500 |
| 2021/12/22 | 1,065 | 1,083 | 1,059 | 1,064 | +2 | +0.2% | 1,689,700 |
| 2021/12/21 | 1,050 | 1,068 | 1,047 | 1,062 | +36 | +3.5% | 2,629,400 |
| 2021/12/20 | 1,043 | 1,059 | 1,023 | 1,026 | -38 | -3.6% | 2,530,700 |
| 2021/12/17 | 1,033 | 1,067 | 1,032 | 1,064 | +33 | +3.2% | 5,859,400 |
| 2021/12/16 | 1,025 | 1,039 | 1,021 | 1,031 | +3 | +0.3% | 2,548,700 |
| 2021/12/15 | 1,022 | 1,042 | 1,015 | 1,028 | +19 | +1.9% | 2,466,000 |
| 2021/12/14 | 1,015 | 1,017 | 999 | 1,009 | -6 | -0.6% | 1,956,900 |
| 2021/12/13 | 1,017 | 1,026 | 1,006 | 1,015 | +8 | +0.8% | 2,210,000 |
| 2021/12/10 | 1,022 | 1,029 | 1,002 | 1,007 | -20 | -1.9% | 3,131,900 |
| 2021/12/09 | 1,050 | 1,060 | 1,026 | 1,027 | -44 | -4.1% | 2,658,500 |
| 2021/12/08 | 1,070 | 1,088 | 1,067 | 1,071 | +15 | +1.4% | 4,620,100 |
| 2021/12/07 | 1,044 | 1,059 | 1,032 | 1,056 | +19 | +1.8% | 4,516,500 |
| 2021/12/06 | 1,021 | 1,054 | 1,017 | 1,037 | +7 | +0.7% | 4,335,900 |
| 2021/12/03 | 1,004 | 1,036 | 992 | 1,030 | +33 | +3.3% | 5,691,700 |
| 2021/12/02 | 997 | 1,003 | 977 | 997 | -20 | -2% | 7,163,600 |
| 2021/12/01 | 1,013 | 1,037 | 1,007 | 1,017 | +14 | +1.4% | 6,125,000 |
| 2021/11/30 | 987 | 1,036 | 980 | 1,003 | +20 | +2% | 9,618,800 |
| 2021/11/29 | 1,011 | 1,019 | 981 | 983 | -59 | -5.7% | 6,641,100 |
| 2021/11/26 | 1,091 | 1,097 | 1,042 | 1,042 | -56 | -5.1% | 3,747,400 |
| 2021/11/25 | 1,075 | 1,103 | 1,068 | 1,098 | +21 | +1.9% | 2,459,600 |
| 2021/11/24 | 1,049 | 1,097 | 1,048 | 1,077 | +31 | +3% | 4,733,700 |
| 2021/11/22 | 1,046 | 1,050 | 1,027 | 1,046 | -25 | -2.3% | 4,804,800 |
| 2021/11/19 | 1,071 | 1,083 | 1,064 | 1,071 | -8 | -0.7% | 3,694,900 |
| 2021/11/18 | 1,095 | 1,097 | 1,074 | 1,079 | -17 | -1.6% | 3,286,600 |
| 2021/11/17 | 1,128 | 1,131 | 1,093 | 1,096 | -36 | -3.2% | 2,817,000 |
| 2021/11/16 | 1,144 | 1,149 | 1,130 | 1,132 | -6 | -0.5% | 3,080,100 |
| 2021/11/15 | 1,140 | 1,146 | 1,132 | 1,138 | -3 | -0.3% | 2,199,300 |
| 2021/11/12 | 1,114 | 1,146 | 1,114 | 1,141 | +34 | +3.1% | 3,234,200 |
| 2021/11/11 | 1,089 | 1,111 | 1,083 | 1,107 | +13 | +1.2% | 3,276,500 |
| 2021/11/10 | 1,085 | 1,097 | 1,081 | 1,094 | +5 | +0.5% | 2,850,300 |
| 2021/11/09 | 1,086 | 1,099 | 1,082 | 1,089 | +7 | +0.6% | 3,325,800 |
851～
900
件表示中 / 3740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 | 133,200円 | +1.3% | +17.0% | 3.00% | 13.54倍 | 0.74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 |
| ローム | 191,200円 | -1.9% | - | 2.62% | 105.40倍 | 0.83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 |
| ＫＯＫＵＳＡＩ | 320,400円 | +2.1% | -4.7% | 1.12% | 20.76倍 | 3.81倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| アズビル | 136,500円 | -1.1% | +0.1% | 1.90% | 22.61倍 | 2.95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 |
| エプソン | 188,400円 | -3.2% | -24.7% | 3.93% | 14.72倍 | 0.75倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
市場注目の銘柄
チャート関連のコラム
