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 |
|---|---|---|---|---|---|---|---|
| 2025/12/02 | 1,375 | 1,389.5 | 1,371 | 1,377.5 | +12 | +0.9% | 1,703,700 |
| 2025/12/01 | 1,404 | 1,423.5 | 1,365.5 | 1,365.5 | -35.5 | -2.5% | 2,451,500 |
| 2025/11/28 | 1,381.5 | 1,405.5 | 1,378 | 1,401 | +19.5 | +1.4% | 1,703,400 |
| 2025/11/27 | 1,392 | 1,397.5 | 1,381.5 | 1,381.5 | -10.5 | -0.8% | 1,251,700 |
| 2025/11/26 | 1,377.5 | 1,399 | 1,372 | 1,392 | +9 | +0.7% | 2,338,800 |
| 2025/11/25 | 1,391 | 1,400 | 1,380.5 | 1,383 | -1.5 | -0.1% | 2,498,200 |
| 2025/11/21 | 1,344 | 1,393 | 1,343.5 | 1,384.5 | +37.5 | +2.8% | 3,176,400 |
| 2025/11/20 | 1,352.5 | 1,352.5 | 1,335.5 | 1,347 | +24.5 | +1.9% | 1,882,000 |
| 2025/11/19 | 1,350.5 | 1,354 | 1,320 | 1,322.5 | -27 | -2% | 1,916,800 |
| 2025/11/18 | 1,355 | 1,360 | 1,348 | 1,349.5 | -16 | -1.2% | 1,644,800 |
| 2025/11/17 | 1,379.5 | 1,380 | 1,360 | 1,365.5 | -14.5 | -1.1% | 1,372,500 |
| 2025/11/14 | 1,360.5 | 1,386 | 1,352 | 1,380 | +18 | +1.3% | 1,916,600 |
| 2025/11/13 | 1,371 | 1,371 | 1,356 | 1,362 | -10.5 | -0.8% | 1,664,500 |
| 2025/11/12 | 1,394 | 1,403.5 | 1,364 | 1,372.5 | -8 | -0.6% | 2,734,600 |
| 2025/11/11 | 1,368 | 1,380.5 | 1,356 | 1,380.5 | +12.5 | +0.9% | 2,455,300 |
| 2025/11/10 | 1,373 | 1,387.5 | 1,341 | 1,368 | +40.5 | +3.1% | 3,549,000 |
| 2025/11/07 | 1,300 | 1,331 | 1,299.5 | 1,327.5 | +25 | +1.9% | 2,910,800 |
| 2025/11/06 | 1,325 | 1,334 | 1,302.5 | 1,302.5 | -7.5 | -0.6% | 2,516,200 |
| 2025/11/05 | 1,343 | 1,356 | 1,290.5 | 1,310 | -30 | -2.2% | 3,731,500 |
| 2025/11/04 | 1,326 | 1,362 | 1,326 | 1,340 | +16 | +1.2% | 2,624,700 |
| 2025/10/31 | 1,336.5 | 1,354.5 | 1,324 | 1,324 | -16 | -1.2% | 2,257,300 |
| 2025/10/30 | 1,320 | 1,343.5 | 1,316 | 1,340 | +21 | +1.6% | 5,633,800 |
| 2025/10/29 | 1,330.5 | 1,336 | 1,317 | 1,319 | +3 | +0.2% | 2,479,300 |
| 2025/10/28 | 1,361.5 | 1,362 | 1,316 | 1,316 | -66.5 | -4.8% | 2,953,000 |
| 2025/10/27 | 1,372.5 | 1,385 | 1,368.5 | 1,382.5 | +22.5 | +1.7% | 1,979,400 |
| 2025/10/24 | 1,350 | 1,368.5 | 1,342 | 1,360 | +7.5 | +0.6% | 1,617,900 |
| 2025/10/23 | 1,341.5 | 1,356 | 1,328.5 | 1,352.5 | -8.5 | -0.6% | 2,035,500 |
| 2025/10/22 | 1,340 | 1,362 | 1,334.5 | 1,361 | +20.5 | +1.5% | 1,879,100 |
| 2025/10/21 | 1,344 | 1,359.5 | 1,340.5 | 1,340.5 | +0.5 | ±0% | 2,036,800 |
| 2025/10/20 | 1,349 | 1,356.5 | 1,337 | 1,340 | +12 | +0.9% | 1,310,100 |
| 2025/10/17 | 1,334.5 | 1,335 | 1,322 | 1,328 | -9.5 | -0.7% | 1,249,900 |
| 2025/10/16 | 1,338 | 1,343 | 1,326 | 1,337.5 | +2.5 | +0.2% | 1,868,400 |
| 2025/10/15 | 1,313.5 | 1,337 | 1,313 | 1,335 | +27.5 | +2.1% | 1,400,200 |
| 2025/10/14 | 1,320.5 | 1,330 | 1,301 | 1,307.5 | -41.5 | -3.1% | 2,780,000 |
| 2025/10/10 | 1,378 | 1,392 | 1,338 | 1,349 | -45.5 | -3.3% | 3,596,400 |
| 2025/10/09 | 1,392.5 | 1,408 | 1,385.5 | 1,394.5 | +22 | +1.6% | 3,747,900 |
| 2025/10/08 | 1,373 | 1,386.5 | 1,365.5 | 1,372.5 | ±0 | ±0% | 2,216,100 |
| 2025/10/07 | 1,346 | 1,381 | 1,339 | 1,372.5 | +26 | +1.9% | 2,628,000 |
| 2025/10/06 | 1,345.5 | 1,362.5 | 1,332 | 1,346.5 | +45.5 | +3.5% | 3,258,400 |
| 2025/10/03 | 1,267 | 1,302.5 | 1,265 | 1,301 | +32.5 | +2.6% | 1,832,800 |
| 2025/10/02 | 1,259 | 1,275.5 | 1,255 | 1,268.5 | -12.5 | -1% | 2,082,300 |
| 2025/10/01 | 1,302 | 1,304 | 1,280.5 | 1,281 | -25.5 | -2% | 2,280,600 |
| 2025/09/30 | 1,314 | 1,324.5 | 1,303.5 | 1,306.5 | -6 | -0.5% | 1,860,500 |
| 2025/09/29 | 1,330.5 | 1,340 | 1,309 | 1,312.5 | -40 | -3% | 2,237,300 |
| 2025/09/26 | 1,350 | 1,364.5 | 1,343 | 1,352.5 | -9 | -0.7% | 2,030,100 |
| 2025/09/25 | 1,354.5 | 1,363.5 | 1,350 | 1,361.5 | +2 | +0.1% | 2,113,100 |
| 2025/09/24 | 1,363 | 1,368.5 | 1,347.5 | 1,359.5 | -1 | -0.1% | 2,030,600 |
| 2025/09/22 | 1,335 | 1,369 | 1,333 | 1,360.5 | +31.5 | +2.4% | 1,892,800 |
| 2025/09/19 | 1,374 | 1,381.5 | 1,328 | 1,329 | -42.5 | -3.1% | 4,446,800 |
| 2025/09/18 | 1,367 | 1,374 | 1,353.5 | 1,371.5 | +5.5 | +0.4% | 1,394,500 |
101～
150
件表示中 / 3935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 | 130,050円 | +2.9% | +31.3% | 3.08% | 12.14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 | 298,000円 | +1.0% | +11.1% | 3.36% | 11.09倍 | 1.05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 | 141,700円 | -0.8% | +7.9% | 1.83% | 21.48倍 | 3.11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 | 200,600円 | +4.7% | +7.4% | 1.89% | 40.85倍 | 1.82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 | 627,800円 | +3.4% | +11.1% | 1.43% | 17.49倍 | 1.78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
