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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,623.5 | 1,650 | 1,607.5 | 1,647 | +37 | +2.3% | 2,154,000 |
| 2025/03/07 | 1,659.5 | 1,661 | 1,610 | 1,610 | -52 | -3.1% | 2,191,600 |
| 2025/03/06 | 1,652 | 1,675 | 1,645.5 | 1,662 | +17 | +1% | 1,889,300 |
| 2025/03/05 | 1,595 | 1,645 | 1,590.5 | 1,645 | +26 | +1.6% | 1,806,300 |
| 2025/03/04 | 1,610 | 1,638.5 | 1,599.5 | 1,619 | -3.5 | -0.2% | 1,997,100 |
| 2025/03/03 | 1,630 | 1,636 | 1,596.5 | 1,622.5 | -2 | -0.1% | 1,777,600 |
| 2025/02/28 | 1,615 | 1,636 | 1,599.5 | 1,624.5 | +3.5 | +0.2% | 3,294,800 |
| 2025/02/27 | 1,617.5 | 1,626.5 | 1,602 | 1,621 | +19.5 | +1.2% | 3,066,600 |
| 2025/02/26 | 1,615.5 | 1,620 | 1,575 | 1,601.5 | -22 | -1.4% | 2,286,500 |
| 2025/02/25 | 1,581.5 | 1,630.5 | 1,545 | 1,623.5 | +82 | +5.3% | 3,608,100 |
| 2025/02/21 | 1,520.5 | 1,548 | 1,516 | 1,541.5 | +21.5 | +1.4% | 1,833,700 |
| 2025/02/20 | 1,559.5 | 1,571.5 | 1,512 | 1,520 | -26 | -1.7% | 2,741,000 |
| 2025/02/19 | 1,575 | 1,592.5 | 1,533 | 1,546 | -18.5 | -1.2% | 1,853,300 |
| 2025/02/18 | 1,576.5 | 1,577 | 1,553.5 | 1,564.5 | ±0 | ±0% | 1,539,800 |
| 2025/02/17 | 1,621 | 1,621 | 1,555.5 | 1,564.5 | -78.5 | -4.8% | 3,080,700 |
| 2025/02/14 | 1,684 | 1,702.5 | 1,635 | 1,643 | -107 | -6.1% | 2,879,500 |
| 2025/02/13 | 1,729.5 | 1,763 | 1,723 | 1,750 | +39 | +2.3% | 1,984,100 |
| 2025/02/12 | 1,700 | 1,735 | 1,692 | 1,711 | +18 | +1.1% | 2,096,000 |
| 2025/02/10 | 1,720.5 | 1,729.5 | 1,676.5 | 1,693 | -32 | -1.9% | 2,004,200 |
| 2025/02/07 | 1,714 | 1,742 | 1,710 | 1,725 | +0.5 | ±0% | 2,134,100 |
| 2025/02/06 | 1,727 | 1,747.5 | 1,723 | 1,724.5 | +1 | +0.1% | 1,358,600 |
| 2025/02/05 | 1,745.5 | 1,750 | 1,699 | 1,723.5 | -13 | -0.7% | 1,380,100 |
| 2025/02/04 | 1,754 | 1,766.5 | 1,736.5 | 1,736.5 | +4 | +0.2% | 1,325,400 |
| 2025/02/03 | 1,750.5 | 1,759 | 1,732.5 | 1,732.5 | -54 | -3% | 1,793,400 |
| 2025/01/31 | 1,772.5 | 1,802.5 | 1,764 | 1,786.5 | +13.5 | +0.8% | 1,480,800 |
| 2025/01/30 | 1,800.5 | 1,812.5 | 1,769 | 1,773 | -29.5 | -1.6% | 1,674,700 |
| 2025/01/29 | 1,776.5 | 1,808.5 | 1,771.5 | 1,802.5 | +41 | +2.3% | 1,545,600 |
| 2025/01/28 | 1,732.5 | 1,775 | 1,707 | 1,761.5 | +9 | +0.5% | 1,977,800 |
| 2025/01/27 | 1,746 | 1,771 | 1,732.5 | 1,752.5 | +42.5 | +2.5% | 1,660,100 |
| 2025/01/24 | 1,721 | 1,732 | 1,701 | 1,710 | +15.5 | +0.9% | 1,145,100 |
| 2025/01/23 | 1,691 | 1,703 | 1,678 | 1,694.5 | -2.5 | -0.1% | 1,487,000 |
| 2025/01/22 | 1,685 | 1,706.5 | 1,685 | 1,697 | +13.5 | +0.8% | 1,284,100 |
| 2025/01/21 | 1,706.5 | 1,711 | 1,679 | 1,683.5 | -17 | -1% | 1,023,200 |
| 2025/01/20 | 1,677.5 | 1,707 | 1,674.5 | 1,700.5 | +24.5 | +1.5% | 874,000 |
| 2025/01/17 | 1,679 | 1,681.5 | 1,645.5 | 1,676 | +2.5 | +0.1% | 1,427,300 |
| 2025/01/16 | 1,650.5 | 1,689 | 1,650.5 | 1,673.5 | +16 | +1% | 1,257,500 |
| 2025/01/15 | 1,690 | 1,691 | 1,643.5 | 1,657.5 | -11.5 | -0.7% | 1,778,600 |
| 2025/01/14 | 1,677 | 1,689.5 | 1,640.5 | 1,669 | -22.5 | -1.3% | 2,594,600 |
| 2025/01/10 | 1,685.5 | 1,701.5 | 1,665 | 1,691.5 | -23.5 | -1.4% | 2,627,200 |
| 2025/01/09 | 1,726.5 | 1,736 | 1,692.5 | 1,715 | -21.5 | -1.2% | 1,364,800 |
| 2025/01/08 | 1,750.5 | 1,752 | 1,714 | 1,736.5 | -18.5 | -1.1% | 1,827,400 |
| 2025/01/07 | 1,747 | 1,765 | 1,732 | 1,755 | +19 | +1.1% | 1,429,900 |
| 2025/01/06 | 1,804 | 1,810.5 | 1,728 | 1,736 | -75.5 | -4.2% | 2,012,600 |
| 2024/12/30 | 1,836.5 | 1,838 | 1,801 | 1,811.5 | -25 | -1.4% | 1,433,700 |
| 2024/12/27 | 1,806 | 1,841 | 1,793 | 1,836.5 | +37 | +2.1% | 1,649,600 |
| 2024/12/26 | 1,780 | 1,799.5 | 1,773 | 1,799.5 | +11 | +0.6% | 802,800 |
| 2024/12/25 | 1,790.5 | 1,794.5 | 1,773 | 1,788.5 | -3 | -0.2% | 975,600 |
| 2024/12/24 | 1,795 | 1,797.5 | 1,782 | 1,791.5 | -5 | -0.3% | 642,300 |
| 2024/12/23 | 1,800 | 1,818 | 1,785 | 1,796.5 | +18.5 | +1% | 1,091,500 |
| 2024/12/20 | 1,762.5 | 1,784 | 1,759.5 | 1,778 | +15 | +0.9% | 2,681,000 |
51～
100
件表示中 / 3705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 | 147,300円 | +1.3% | +17.0% | 2.72% | 14.97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 |
| ミネベアミツミ | 204,200円 | -2.2% | +2.9% | 2.20% | 13.67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 |
| 安川電 | 325,800円 | +2.3% | -19.7% | 2.09% | 18.17倍 | 1.96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 |
| 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 | 377,800円 | +2.3% | +69.0% | 2.75% | 25.65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
