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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,190 | 1,205 | 1,170 | 1,199 | +4 | +0.3% | 3,217,600 |
| 2016/02/05 | 1,162 | 1,200 | 1,147 | 1,195 | +14 | +1.2% | 5,846,900 |
| 2016/02/04 | 1,135 | 1,189 | 1,126 | 1,181 | +33 | +2.9% | 5,325,500 |
| 2016/02/03 | 1,187 | 1,189 | 1,145 | 1,148 | -67 | -5.5% | 5,469,100 |
| 2016/02/02 | 1,250 | 1,250 | 1,180 | 1,215 | +41 | +3.5% | 8,066,000 |
| 2016/02/01 | 1,166 | 1,180 | 1,152 | 1,174 | +20 | +1.7% | 4,244,300 |
| 2016/01/29 | 1,127 | 1,161 | 1,100 | 1,154 | +22 | +1.9% | 5,493,400 |
| 2016/01/28 | 1,143 | 1,146 | 1,123 | 1,132 | -11 | -1% | 2,705,000 |
| 2016/01/27 | 1,127 | 1,146 | 1,126 | 1,143 | +35 | +3.2% | 2,936,000 |
| 2016/01/26 | 1,111 | 1,115 | 1,093 | 1,108 | -16 | -1.4% | 2,726,600 |
| 2016/01/25 | 1,139 | 1,140 | 1,114 | 1,124 | -8 | -0.7% | 3,320,800 |
| 2016/01/22 | 1,116 | 1,133 | 1,107 | 1,132 | +50 | +4.6% | 3,921,300 |
| 2016/01/21 | 1,103 | 1,124 | 1,082 | 1,082 | -21 | -1.9% | 4,211,900 |
| 2016/01/20 | 1,134 | 1,137 | 1,101 | 1,103 | -35 | -3.1% | 4,334,700 |
| 2016/01/19 | 1,120 | 1,145 | 1,112 | 1,138 | +9 | +0.8% | 3,697,400 |
| 2016/01/18 | 1,118 | 1,135 | 1,108 | 1,129 | -7 | -0.6% | 3,758,700 |
| 2016/01/15 | 1,156 | 1,163 | 1,128 | 1,136 | -1 | -0.1% | 2,917,400 |
| 2016/01/14 | 1,116 | 1,139 | 1,112 | 1,137 | -2 | -0.2% | 5,043,900 |
| 2016/01/13 | 1,128 | 1,150 | 1,128 | 1,139 | +24 | +2.2% | 2,351,900 |
| 2016/01/12 | 1,129 | 1,143 | 1,115 | 1,115 | -33 | -2.9% | 4,624,000 |
| 2016/01/08 | 1,124 | 1,166 | 1,122 | 1,148 | +1 | +0.1% | 5,484,600 |
| 2016/01/07 | 1,180 | 1,181 | 1,144 | 1,147 | -49 | -4.1% | 4,952,600 |
| 2016/01/06 | 1,218 | 1,227 | 1,187 | 1,196 | -22 | -1.8% | 3,252,200 |
| 2016/01/05 | 1,220 | 1,235 | 1,214 | 1,218 | -5 | -0.4% | 2,155,700 |
| 2016/01/04 | 1,229 | 1,246 | 1,216 | 1,223 | -28 | -2.2% | 2,731,300 |
| 2015/12/30 | 1,254 | 1,274 | 1,249 | 1,251 | +2 | +0.2% | 3,117,500 |
| 2015/12/29 | 1,232 | 1,257 | 1,232 | 1,249 | +14 | +1.1% | 2,056,200 |
| 2015/12/28 | 1,210 | 1,241 | 1,205 | 1,235 | +22 | +1.8% | 1,699,900 |
| 2015/12/25 | 1,233 | 1,233 | 1,204 | 1,213 | -4 | -0.3% | 2,874,500 |
| 2015/12/24 | 1,213 | 1,225 | 1,211 | 1,217 | +16 | +1.3% | 2,428,000 |
| 2015/12/22 | 1,201 | 1,207 | 1,198 | 1,201 | +2 | +0.2% | 1,601,000 |
| 2015/12/21 | 1,205 | 1,214 | 1,183 | 1,199 | -17 | -1.4% | 3,604,600 |
| 2015/12/18 | 1,239 | 1,250 | 1,209 | 1,216 | -23 | -1.9% | 4,130,800 |
| 2015/12/17 | 1,245 | 1,251 | 1,233 | 1,239 | +16 | +1.3% | 3,131,300 |
| 2015/12/16 | 1,214 | 1,233 | 1,214 | 1,223 | +22 | +1.8% | 2,825,700 |
| 2015/12/15 | 1,212 | 1,218 | 1,200 | 1,201 | -18 | -1.5% | 2,555,700 |
| 2015/12/14 | 1,203 | 1,222 | 1,203 | 1,219 | -14 | -1.1% | 2,510,500 |
| 2015/12/11 | 1,206 | 1,239 | 1,205 | 1,233 | -6 | -0.5% | 6,052,100 |
| 2015/12/10 | 1,231 | 1,244 | 1,226 | 1,239 | -3 | -0.2% | 2,785,300 |
| 2015/12/09 | 1,253 | 1,257 | 1,233 | 1,242 | -16 | -1.3% | 3,663,700 |
| 2015/12/08 | 1,277 | 1,278 | 1,257 | 1,258 | -25 | -1.9% | 2,784,000 |
| 2015/12/07 | 1,282 | 1,293 | 1,279 | 1,283 | +12 | +0.9% | 1,946,600 |
| 2015/12/04 | 1,264 | 1,273 | 1,262 | 1,271 | -29 | -2.2% | 3,230,900 |
| 2015/12/03 | 1,283 | 1,304 | 1,283 | 1,300 | +17 | +1.3% | 2,375,800 |
| 2015/12/02 | 1,280 | 1,291 | 1,276 | 1,283 | +6 | +0.5% | 2,109,900 |
| 2015/12/01 | 1,271 | 1,293 | 1,266 | 1,277 | +15 | +1.2% | 3,948,500 |
| 2015/11/30 | 1,294 | 1,299 | 1,261 | 1,262 | -43 | -3.3% | 5,160,100 |
| 2015/11/27 | 1,300 | 1,316 | 1,299 | 1,305 | +12 | +0.9% | 2,005,000 |
| 2015/11/26 | 1,300 | 1,325 | 1,290 | 1,293 | -4 | -0.3% | 3,579,800 |
| 2015/11/25 | 1,297 | 1,311 | 1,294 | 1,297 | -8 | -0.6% | 2,636,400 |
2151～
2200
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
