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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,375 | 1,395 | 1,366 | 1,395 | -1 | -0.1% | 1,367,100 |
| 2024/04/12 | 1,406 | 1,408.5 | 1,388 | 1,396 | +2.5 | +0.2% | 1,920,400 |
| 2024/04/11 | 1,378 | 1,396.5 | 1,361.5 | 1,393.5 | -4 | -0.3% | 1,706,400 |
| 2024/04/10 | 1,391 | 1,406 | 1,387 | 1,397.5 | +17.5 | +1.3% | 2,304,700 |
| 2024/04/09 | 1,371.5 | 1,392.5 | 1,371.5 | 1,380 | +8.5 | +0.6% | 1,545,000 |
| 2024/04/08 | 1,350 | 1,376 | 1,348.5 | 1,371.5 | +25.5 | +1.9% | 1,915,400 |
| 2024/04/05 | 1,337 | 1,348 | 1,322 | 1,346 | -27 | -2% | 1,939,400 |
| 2024/04/04 | 1,359.5 | 1,375.5 | 1,352.5 | 1,373 | +25 | +1.9% | 2,385,500 |
| 2024/04/03 | 1,346 | 1,355.5 | 1,338.5 | 1,348 | +7 | +0.5% | 2,082,200 |
| 2024/04/02 | 1,337.5 | 1,355.5 | 1,334.5 | 1,341 | -6 | -0.4% | 1,632,400 |
| 2024/04/01 | 1,360 | 1,367 | 1,340 | 1,347 | -4.5 | -0.3% | 1,548,200 |
| 2024/03/29 | 1,339 | 1,368 | 1,339 | 1,351.5 | +10 | +0.7% | 1,698,700 |
| 2024/03/28 | 1,344 | 1,357 | 1,331.5 | 1,341.5 | -20 | -1.5% | 1,664,300 |
| 2024/03/27 | 1,375 | 1,385.5 | 1,360.5 | 1,361.5 | +8 | +0.6% | 1,684,200 |
| 2024/03/26 | 1,352.5 | 1,367.5 | 1,350 | 1,353.5 | +18 | +1.3% | 1,793,300 |
| 2024/03/25 | 1,360 | 1,360.5 | 1,335.5 | 1,335.5 | -32.5 | -2.4% | 1,501,600 |
| 2024/03/22 | 1,355.5 | 1,375 | 1,350 | 1,368 | +14 | +1% | 1,795,000 |
| 2024/03/21 | 1,349 | 1,358.5 | 1,333 | 1,354 | +33 | +2.5% | 2,614,400 |
| 2024/03/19 | 1,300 | 1,329.5 | 1,298 | 1,321 | +21.5 | +1.7% | 2,708,100 |
| 2024/03/18 | 1,290 | 1,299.5 | 1,282.5 | 1,299.5 | +26 | +2% | 1,657,500 |
| 2024/03/15 | 1,258 | 1,278.5 | 1,253 | 1,273.5 | +23.5 | +1.9% | 2,176,500 |
| 2024/03/14 | 1,246.5 | 1,250.5 | 1,235.5 | 1,250 | +18 | +1.5% | 1,770,900 |
| 2024/03/13 | 1,255 | 1,263.5 | 1,225 | 1,232 | -13 | -1% | 1,495,500 |
| 2024/03/12 | 1,251.5 | 1,253 | 1,224.5 | 1,245 | -6.5 | -0.5% | 1,329,500 |
| 2024/03/11 | 1,269 | 1,269 | 1,233.5 | 1,251.5 | -39 | -3% | 2,091,100 |
| 2024/03/08 | 1,265 | 1,294 | 1,260.5 | 1,290.5 | +26.5 | +2.1% | 2,239,700 |
| 2024/03/07 | 1,280 | 1,292 | 1,257.5 | 1,264 | -23.5 | -1.8% | 1,709,300 |
| 2024/03/06 | 1,284.5 | 1,307 | 1,278.5 | 1,287.5 | +11.5 | +0.9% | 3,013,800 |
| 2024/03/05 | 1,259 | 1,278 | 1,247 | 1,276 | +20.5 | +1.6% | 2,170,500 |
| 2024/03/04 | 1,259 | 1,263 | 1,249.5 | 1,255.5 | -5 | -0.4% | 1,566,800 |
| 2024/03/01 | 1,251 | 1,269 | 1,248.5 | 1,260.5 | +15.5 | +1.2% | 1,388,600 |
| 2024/02/29 | 1,254.5 | 1,258.5 | 1,238 | 1,245 | -16 | -1.3% | 2,523,100 |
| 2024/02/28 | 1,277.5 | 1,283.5 | 1,254.5 | 1,261 | -16.5 | -1.3% | 1,641,000 |
| 2024/02/27 | 1,251.5 | 1,284.5 | 1,251.5 | 1,277.5 | +28 | +2.2% | 2,003,400 |
| 2024/02/26 | 1,274 | 1,280.5 | 1,247.5 | 1,249.5 | -21 | -1.7% | 2,394,400 |
| 2024/02/22 | 1,272 | 1,277.5 | 1,262 | 1,270.5 | +4.5 | +0.4% | 1,878,400 |
| 2024/02/21 | 1,262 | 1,268 | 1,253.5 | 1,266 | -7 | -0.5% | 2,047,600 |
| 2024/02/20 | 1,275.5 | 1,286 | 1,269 | 1,273 | -5.5 | -0.4% | 1,739,500 |
| 2024/02/19 | 1,275 | 1,278.5 | 1,256.5 | 1,278.5 | +7.5 | +0.6% | 1,464,000 |
| 2024/02/16 | 1,268.5 | 1,278 | 1,265 | 1,271 | +10.5 | +0.8% | 2,086,400 |
| 2024/02/15 | 1,249.5 | 1,266 | 1,236 | 1,260.5 | +21 | +1.7% | 2,279,700 |
| 2024/02/14 | 1,263 | 1,266 | 1,229.5 | 1,239.5 | -35 | -2.7% | 2,604,700 |
| 2024/02/13 | 1,267 | 1,279 | 1,262.5 | 1,274.5 | +7.5 | +0.6% | 2,393,000 |
| 2024/02/09 | 1,255.5 | 1,286.5 | 1,248 | 1,267 | -1.5 | -0.1% | 3,086,100 |
| 2024/02/08 | 1,270 | 1,279.5 | 1,247.5 | 1,268.5 | -1 | -0.1% | 3,083,300 |
| 2024/02/07 | 1,253 | 1,275 | 1,237 | 1,269.5 | +79 | +6.6% | 5,485,200 |
| 2024/02/06 | 1,199 | 1,207.5 | 1,187 | 1,190.5 | -5 | -0.4% | 2,631,200 |
| 2024/02/05 | 1,176 | 1,203.5 | 1,173.5 | 1,195.5 | +23.5 | +2% | 2,488,300 |
| 2024/02/02 | 1,165.5 | 1,181.5 | 1,163.5 | 1,172 | +18 | +1.6% | 1,744,100 |
| 2024/02/01 | 1,155.5 | 1,160.5 | 1,146 | 1,154 | -14 | -1.2% | 1,320,200 |
151～
200
件表示中 / 3586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 | 164,700円 | +8.6% | -15.0% | 2.31% | 25.42倍 | 0.98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 | 243,500円 | +11.3% | +19.1% | 1.64% | 14.82倍 | 1.37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 |
| オムロン | 501,100円 | -1.7% | -25.6% | 2.08% | 89.69倍 | 1.29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 |
| 横河電 | 355,300円 | +4.2% | -10.8% | 1.63% | 18.87倍 | 2.08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 |
| スクリン | 906,700円 | +14.3% | +20.4% | 2.72% | 11.03倍 | 2.23倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
市場注目の銘柄
チャート関連のコラム
