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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,366.5 | 1,398 | 1,360.5 | 1,390 | +18.5 | +1.3% | 2,923,200 |
| 2024/08/20 | 1,360 | 1,381.5 | 1,351.5 | 1,371.5 | +28 | +2.1% | 2,505,300 |
| 2024/08/19 | 1,347 | 1,358.5 | 1,336 | 1,343.5 | -3.5 | -0.3% | 2,981,900 |
| 2024/08/16 | 1,343.5 | 1,358 | 1,332 | 1,347 | +29.5 | +2.2% | 2,302,700 |
| 2024/08/15 | 1,311.5 | 1,334 | 1,309.5 | 1,317.5 | +6 | +0.5% | 2,487,500 |
| 2024/08/14 | 1,288 | 1,317 | 1,279.5 | 1,311.5 | +36.5 | +2.9% | 2,184,500 |
| 2024/08/13 | 1,250 | 1,293.5 | 1,247.5 | 1,275 | +20.5 | +1.6% | 3,400,500 |
| 2024/08/09 | 1,247 | 1,285 | 1,209.5 | 1,254.5 | +26 | +2.1% | 7,117,700 |
| 2024/08/08 | 1,193 | 1,251.5 | 1,177.5 | 1,228.5 | +35.5 | +3% | 3,740,200 |
| 2024/08/07 | 1,129 | 1,209.5 | 1,095 | 1,193 | -71 | -5.6% | 7,205,700 |
| 2024/08/06 | 1,210.5 | 1,267 | 1,199 | 1,264 | +125 | +11% | 3,373,900 |
| 2024/08/05 | 1,218.5 | 1,223 | 1,125 | 1,139 | -137 | -10.7% | 3,627,600 |
| 2024/08/02 | 1,300 | 1,310 | 1,276 | 1,276 | -60 | -4.5% | 2,492,900 |
| 2024/08/01 | 1,358 | 1,368.5 | 1,310 | 1,336 | -75.5 | -5.3% | 2,062,200 |
| 2024/07/31 | 1,362.5 | 1,413.5 | 1,356 | 1,411.5 | +28.5 | +2.1% | 2,053,700 |
| 2024/07/30 | 1,383 | 1,392 | 1,373.5 | 1,383 | -12.5 | -0.9% | 1,628,600 |
| 2024/07/29 | 1,404.5 | 1,409 | 1,386.5 | 1,395.5 | +18 | +1.3% | 1,680,700 |
| 2024/07/26 | 1,383 | 1,400 | 1,366.5 | 1,377.5 | -2.5 | -0.2% | 2,049,700 |
| 2024/07/25 | 1,401.5 | 1,403 | 1,375 | 1,380 | -42 | -3% | 2,357,900 |
| 2024/07/24 | 1,449.5 | 1,451 | 1,420.5 | 1,422 | -43 | -2.9% | 1,527,100 |
| 2024/07/23 | 1,465 | 1,481 | 1,454.5 | 1,465 | +6 | +0.4% | 1,465,700 |
| 2024/07/22 | 1,465.5 | 1,479 | 1,448.5 | 1,459 | -16 | -1.1% | 1,639,700 |
| 2024/07/19 | 1,454.5 | 1,481 | 1,437 | 1,475 | +18 | +1.2% | 2,046,700 |
| 2024/07/18 | 1,465.5 | 1,476 | 1,456.5 | 1,457 | -10.5 | -0.7% | 1,936,900 |
| 2024/07/17 | 1,429.5 | 1,469 | 1,413.5 | 1,467.5 | +36 | +2.5% | 2,738,700 |
| 2024/07/16 | 1,401.5 | 1,435.5 | 1,400.5 | 1,431.5 | +34 | +2.4% | 2,294,900 |
| 2024/07/12 | 1,404 | 1,409.5 | 1,385.5 | 1,397.5 | -38 | -2.6% | 2,959,400 |
| 2024/07/11 | 1,437.5 | 1,441 | 1,423 | 1,435.5 | +18 | +1.3% | 1,959,600 |
| 2024/07/10 | 1,430 | 1,438 | 1,410 | 1,417.5 | -5 | -0.4% | 2,408,000 |
| 2024/07/09 | 1,415 | 1,427 | 1,407 | 1,422.5 | +9.5 | +0.7% | 2,566,300 |
| 2024/07/08 | 1,453 | 1,453 | 1,413 | 1,413 | -47.5 | -3.3% | 2,667,600 |
| 2024/07/05 | 1,485.5 | 1,486 | 1,454 | 1,460.5 | -35 | -2.3% | 2,473,100 |
| 2024/07/04 | 1,480 | 1,497 | 1,463 | 1,495.5 | +27.5 | +1.9% | 1,562,100 |
| 2024/07/03 | 1,467 | 1,475.5 | 1,443.5 | 1,468 | +7.5 | +0.5% | 2,264,500 |
| 2024/07/02 | 1,406 | 1,464.5 | 1,405.5 | 1,460.5 | +56.5 | +4% | 3,000,700 |
| 2024/07/01 | 1,387 | 1,408 | 1,381.5 | 1,404 | +28.5 | +2.1% | 1,941,600 |
| 2024/06/28 | 1,378 | 1,383.5 | 1,362.5 | 1,375.5 | +10 | +0.7% | 2,223,800 |
| 2024/06/27 | 1,369 | 1,372 | 1,354.5 | 1,365.5 | -9.5 | -0.7% | 1,738,600 |
| 2024/06/26 | 1,352.5 | 1,382 | 1,345.5 | 1,375 | +25 | +1.9% | 2,307,700 |
| 2024/06/25 | 1,341.5 | 1,355.5 | 1,334.5 | 1,350 | +16 | +1.2% | 2,152,100 |
| 2024/06/24 | 1,343 | 1,349.5 | 1,330 | 1,334 | -3 | -0.2% | 1,971,000 |
| 2024/06/21 | 1,330 | 1,344 | 1,329.5 | 1,337 | -5 | -0.4% | 2,652,300 |
| 2024/06/20 | 1,350 | 1,353.5 | 1,324.5 | 1,342 | -10.5 | -0.8% | 2,394,600 |
| 2024/06/19 | 1,378 | 1,378 | 1,344.5 | 1,352.5 | -7.5 | -0.6% | 1,879,800 |
| 2024/06/18 | 1,372.5 | 1,378 | 1,346.5 | 1,360 | +2 | +0.1% | 2,572,800 |
| 2024/06/17 | 1,424.5 | 1,424.5 | 1,355.5 | 1,358 | -86 | -6% | 2,574,000 |
| 2024/06/14 | 1,425.5 | 1,457 | 1,423.5 | 1,444 | +13 | +0.9% | 3,594,300 |
| 2024/06/13 | 1,462.5 | 1,462.5 | 1,422 | 1,431 | -33.5 | -2.3% | 2,408,400 |
| 2024/06/12 | 1,454 | 1,473 | 1,448 | 1,464.5 | -6 | -0.4% | 1,928,800 |
| 2024/06/11 | 1,475.5 | 1,486 | 1,465.5 | 1,470.5 | -1 | -0.1% | 1,424,900 |
151～
200
件表示中 / 3673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 | 136,600円 | +8.6% | -1.8% | 2.78% | 17.47倍 | 0.79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 |
| 富士電機 | 552,500円 | +1.0% | +3.4% | 2.71% | 9.46倍 | 1.31倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| エプソン | 212,700円 | +3.5% | +7.0% | 3.48% | 13.11倍 | 0.86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 |
| 横河電 | 276,600円 | +4.2% | -3.7% | 2.10% | 14.12倍 | 1.62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 |
| ブラザー | 244,900円 | +6.3% | +52.3% | 4.08% | 10.98倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
