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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,154 | 1,246 | 1,154 | 1,239 | +105.5 | +9.3% | 14,957,000 |
| 2015/09/04 | 1,142.5 | 1,150 | 1,121.5 | 1,133.5 | -9 | -0.8% | 4,478,800 |
| 2015/09/03 | 1,141 | 1,157 | 1,133 | 1,142.5 | +6 | +0.5% | 5,110,400 |
| 2015/09/02 | 1,133.5 | 1,152 | 1,120 | 1,136.5 | -17 | -1.5% | 9,787,500 |
| 2015/09/01 | 1,177 | 1,187 | 1,153.5 | 1,153.5 | -32 | -2.7% | 6,667,700 |
| 2015/08/31 | 1,169 | 1,189.5 | 1,163.5 | 1,185.5 | +8.5 | +0.7% | 6,613,000 |
| 2015/08/28 | 1,163 | 1,183 | 1,153.5 | 1,177 | +19.5 | +1.7% | 7,168,400 |
| 2015/08/27 | 1,166 | 1,181 | 1,146.5 | 1,157.5 | -0.5 | ±0% | 11,737,600 |
| 2015/08/26 | 1,127 | 1,169 | 1,092.5 | 1,158 | +11.5 | +1% | 15,961,800 |
| 2015/08/25 | 1,092 | 1,168 | 1,091.5 | 1,146.5 | +24.5 | +2.2% | 16,261,200 |
| 2015/08/24 | 1,107 | 1,129 | 1,098.5 | 1,122 | -1.5 | -0.1% | 13,253,300 |
| 2015/08/21 | 1,121 | 1,132 | 1,118 | 1,123.5 | -16.5 | -1.4% | 7,146,100 |
| 2015/08/20 | 1,158.5 | 1,167 | 1,140 | 1,140 | -19 | -1.6% | 4,206,200 |
| 2015/08/19 | 1,158 | 1,171.5 | 1,155 | 1,159 | -5.5 | -0.5% | 4,112,600 |
| 2015/08/18 | 1,159 | 1,182 | 1,158.5 | 1,164.5 | +14.5 | +1.3% | 4,251,900 |
| 2015/08/17 | 1,156 | 1,164.5 | 1,148 | 1,150 | -3 | -0.3% | 4,099,200 |
| 2015/08/14 | 1,166 | 1,172.5 | 1,148 | 1,153 | -11.5 | -1% | 4,745,600 |
| 2015/08/13 | 1,164 | 1,173 | 1,159.5 | 1,164.5 | -0.5 | ±0% | 5,109,100 |
| 2015/08/12 | 1,167.5 | 1,170 | 1,152 | 1,165 | +3 | +0.3% | 5,291,800 |
| 2015/08/11 | 1,184.5 | 1,191 | 1,162 | 1,162 | -11 | -0.9% | 7,440,300 |
| 2015/08/10 | 1,182 | 1,191.5 | 1,170 | 1,173 | -15.5 | -1.3% | 8,775,700 |
| 2015/08/07 | 1,184 | 1,199 | 1,167 | 1,188.5 | -58 | -4.7% | 18,612,200 |
| 2015/08/06 | 1,235.5 | 1,253.5 | 1,235.5 | 1,246.5 | +14 | +1.1% | 3,454,900 |
| 2015/08/05 | 1,216 | 1,240 | 1,211 | 1,232.5 | +8.5 | +0.7% | 3,102,300 |
| 2015/08/04 | 1,219.5 | 1,243.5 | 1,212 | 1,224 | +7.5 | +0.6% | 4,889,700 |
| 2015/08/03 | 1,222 | 1,222.5 | 1,209 | 1,216.5 | -7 | -0.6% | 2,669,200 |
| 2015/07/31 | 1,209.5 | 1,229 | 1,209 | 1,223.5 | +24.5 | +2% | 4,021,300 |
| 2015/07/30 | 1,193 | 1,214 | 1,191 | 1,199 | -4 | -0.3% | 4,267,800 |
| 2015/07/29 | 1,210 | 1,213 | 1,194.5 | 1,203 | -7 | -0.6% | 3,345,800 |
| 2015/07/28 | 1,207 | 1,219 | 1,202 | 1,210 | -1 | -0.1% | 3,740,400 |
| 2015/07/27 | 1,214 | 1,220 | 1,205 | 1,211 | +5 | +0.4% | 5,424,900 |
| 2015/07/24 | 1,219 | 1,224 | 1,202.5 | 1,206 | -18.5 | -1.5% | 3,722,300 |
| 2015/07/23 | 1,232.5 | 1,233.5 | 1,215.5 | 1,224.5 | -9 | -0.7% | 2,594,200 |
| 2015/07/22 | 1,230.5 | 1,236.5 | 1,222.5 | 1,233.5 | -25.5 | -2% | 3,754,600 |
| 2015/07/21 | 1,270 | 1,274.5 | 1,255.5 | 1,259 | +3.5 | +0.3% | 2,088,100 |
| 2015/07/17 | 1,246 | 1,264 | 1,242 | 1,255.5 | +4.5 | +0.4% | 3,419,600 |
| 2015/07/16 | 1,258.5 | 1,264 | 1,246.5 | 1,251 | -1.5 | -0.1% | 2,714,400 |
| 2015/07/15 | 1,240 | 1,255 | 1,236 | 1,252.5 | +17.5 | +1.4% | 3,602,000 |
| 2015/07/14 | 1,248 | 1,253.5 | 1,230.5 | 1,235 | +5.5 | +0.4% | 3,900,400 |
| 2015/07/13 | 1,227 | 1,234 | 1,215.5 | 1,229.5 | +20 | +1.7% | 3,861,600 |
| 2015/07/10 | 1,209.5 | 1,225 | 1,196.5 | 1,209.5 | +5 | +0.4% | 4,631,800 |
| 2015/07/09 | 1,189 | 1,204.5 | 1,167 | 1,204.5 | -2 | -0.2% | 6,616,300 |
| 2015/07/08 | 1,241 | 1,246.5 | 1,206.5 | 1,206.5 | -37 | -3% | 7,419,000 |
| 2015/07/07 | 1,244.5 | 1,253 | 1,239 | 1,243.5 | +1.5 | +0.1% | 5,298,700 |
| 2015/07/06 | 1,235 | 1,250.5 | 1,225.5 | 1,242 | -28 | -2.2% | 7,954,300 |
| 2015/07/03 | 1,268.5 | 1,273.5 | 1,263.5 | 1,270 | +9 | +0.7% | 2,812,700 |
| 2015/07/02 | 1,266.5 | 1,273 | 1,260 | 1,261 | +2.5 | +0.2% | 4,832,800 |
| 2015/07/01 | 1,264 | 1,273.5 | 1,258 | 1,258.5 | -11.5 | -0.9% | 6,191,800 |
| 2015/06/30 | 1,251.5 | 1,274 | 1,251.5 | 1,270 | +14.5 | +1.2% | 4,720,500 |
| 2015/06/29 | 1,241 | 1,262.5 | 1,235 | 1,255.5 | -17.5 | -1.4% | 5,566,900 |
2251～
2300
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
