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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,662 | 1,667.5 | 1,651 | 1,661.5 | -17.5 | -1% | 1,830,500 |
| 2024/10/07 | 1,698 | 1,700 | 1,677 | 1,679 | +18.5 | +1.1% | 1,636,900 |
| 2024/10/04 | 1,635.5 | 1,661.5 | 1,630 | 1,660.5 | +15.5 | +0.9% | 2,609,400 |
| 2024/10/03 | 1,624.5 | 1,649 | 1,616 | 1,645 | +60.5 | +3.8% | 2,168,400 |
| 2024/10/02 | 1,560 | 1,589.5 | 1,560 | 1,584.5 | -17 | -1.1% | 3,403,300 |
| 2024/10/01 | 1,560.5 | 1,602.5 | 1,546 | 1,601.5 | +59 | +3.8% | 2,130,700 |
| 2024/09/30 | 1,540 | 1,568.5 | 1,520 | 1,542.5 | -74.5 | -4.6% | 3,100,200 |
| 2024/09/27 | 1,606.5 | 1,622.5 | 1,586 | 1,617 | +4 | +0.2% | 2,394,800 |
| 2024/09/26 | 1,582 | 1,615 | 1,575.5 | 1,613 | +48 | +3.1% | 2,538,300 |
| 2024/09/25 | 1,551 | 1,573 | 1,538 | 1,565 | +16 | +1% | 1,800,800 |
| 2024/09/24 | 1,550.5 | 1,565 | 1,529.5 | 1,549 | +13.5 | +0.9% | 2,411,300 |
| 2024/09/20 | 1,550 | 1,560 | 1,529.5 | 1,535.5 | +1.5 | +0.1% | 3,934,200 |
| 2024/09/19 | 1,542 | 1,552 | 1,521 | 1,534 | +23.5 | +1.6% | 2,209,200 |
| 2024/09/18 | 1,525 | 1,542 | 1,497.5 | 1,510.5 | +5.5 | +0.4% | 1,481,600 |
| 2024/09/17 | 1,501.5 | 1,510.5 | 1,487 | 1,505 | +16 | +1.1% | 2,751,800 |
| 2024/09/13 | 1,521 | 1,529 | 1,488.5 | 1,489 | -45 | -2.9% | 5,214,100 |
| 2024/09/12 | 1,514 | 1,542.5 | 1,502 | 1,534 | +46.5 | +3.1% | 2,589,200 |
| 2024/09/11 | 1,486.5 | 1,508 | 1,483.5 | 1,487.5 | -7.5 | -0.5% | 4,299,100 |
| 2024/09/10 | 1,511 | 1,541 | 1,495 | 1,495 | -25.5 | -1.7% | 4,770,800 |
| 2024/09/09 | 1,465 | 1,522.5 | 1,439 | 1,520.5 | +15.5 | +1% | 3,228,400 |
| 2024/09/06 | 1,469 | 1,515.5 | 1,463.5 | 1,505 | -6.5 | -0.4% | 4,514,100 |
| 2024/09/05 | 1,500.5 | 1,552 | 1,491 | 1,511.5 | -9 | -0.6% | 2,866,000 |
| 2024/09/04 | 1,513.5 | 1,541 | 1,507 | 1,520.5 | -33 | -2.1% | 4,303,700 |
| 2024/09/03 | 1,540 | 1,562 | 1,532 | 1,553.5 | +16 | +1% | 2,334,900 |
| 2024/09/02 | 1,514.5 | 1,542.5 | 1,505.5 | 1,537.5 | +17.5 | +1.2% | 1,725,200 |
| 2024/08/30 | 1,508.5 | 1,528 | 1,505 | 1,520 | +8.5 | +0.6% | 4,079,800 |
| 2024/08/29 | 1,481.5 | 1,517 | 1,479.5 | 1,511.5 | +21 | +1.4% | 2,140,100 |
| 2024/08/28 | 1,496 | 1,507 | 1,471 | 1,490.5 | -6 | -0.4% | 2,814,600 |
| 2024/08/27 | 1,463 | 1,511 | 1,452.5 | 1,496.5 | +36.5 | +2.5% | 3,264,500 |
| 2024/08/26 | 1,427 | 1,460 | 1,409.5 | 1,460 | +30.5 | +2.1% | 2,527,500 |
| 2024/08/23 | 1,418.5 | 1,436 | 1,412.5 | 1,429.5 | +14.5 | +1% | 2,168,900 |
| 2024/08/22 | 1,392 | 1,418 | 1,377.5 | 1,415 | +25 | +1.8% | 2,870,300 |
| 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 |
151～
200
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 | - | - | 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 | - | - | 2.20% | 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 | - | - | 2.09% | 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 | - | - | 2.75% | 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
