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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,442.5 | 1,471.5 | 1,436.5 | 1,471.5 | +17.5 | +1.2% | 2,104,800 |
| 2024/06/07 | 1,460 | 1,470 | 1,448 | 1,454 | +9.5 | +0.7% | 1,415,300 |
| 2024/06/06 | 1,463.5 | 1,464 | 1,439 | 1,444.5 | -1.5 | -0.1% | 1,727,900 |
| 2024/06/05 | 1,431.5 | 1,458.5 | 1,428 | 1,446 | -29 | -2% | 2,610,000 |
| 2024/06/04 | 1,445 | 1,478 | 1,439.5 | 1,475 | ±0 | ±0% | 2,677,900 |
| 2024/06/03 | 1,423 | 1,475.5 | 1,418.5 | 1,475 | +71.5 | +5.1% | 3,673,600 |
| 2024/05/31 | 1,390 | 1,429 | 1,389 | 1,403.5 | +17.5 | +1.3% | 15,287,700 |
| 2024/05/30 | 1,361.5 | 1,398.5 | 1,353.5 | 1,386 | +8 | +0.6% | 3,422,700 |
| 2024/05/29 | 1,353 | 1,384.5 | 1,349 | 1,378 | +40 | +3% | 3,863,800 |
| 2024/05/28 | 1,330 | 1,355 | 1,328 | 1,338 | +14 | +1.1% | 2,453,100 |
| 2024/05/27 | 1,310 | 1,324.5 | 1,303.5 | 1,324 | +30.5 | +2.4% | 1,880,800 |
| 2024/05/24 | 1,277.5 | 1,301.5 | 1,273 | 1,293.5 | +10.5 | +0.8% | 2,488,100 |
| 2024/05/23 | 1,291 | 1,300.5 | 1,275.5 | 1,283 | -19.5 | -1.5% | 3,136,100 |
| 2024/05/22 | 1,308 | 1,327 | 1,302.5 | 1,302.5 | -8.5 | -0.6% | 2,534,400 |
| 2024/05/21 | 1,293.5 | 1,316 | 1,292 | 1,311 | +20 | +1.5% | 1,970,800 |
| 2024/05/20 | 1,276 | 1,294 | 1,270 | 1,291 | +20 | +1.6% | 1,906,200 |
| 2024/05/17 | 1,280 | 1,292.5 | 1,263 | 1,271 | -31.5 | -2.4% | 2,395,500 |
| 2024/05/16 | 1,299 | 1,312 | 1,295 | 1,302.5 | -1 | -0.1% | 2,410,400 |
| 2024/05/15 | 1,317.5 | 1,326.5 | 1,298 | 1,303.5 | -14 | -1.1% | 2,691,900 |
| 2024/05/14 | 1,285.5 | 1,320 | 1,282.5 | 1,317.5 | +31.5 | +2.4% | 2,739,800 |
| 2024/05/13 | 1,297.5 | 1,299.5 | 1,280.5 | 1,286 | -11.5 | -0.9% | 2,530,900 |
| 2024/05/10 | 1,302.5 | 1,319.5 | 1,290 | 1,297.5 | -10 | -0.8% | 3,399,200 |
| 2024/05/09 | 1,298.5 | 1,326 | 1,298 | 1,307.5 | +12.5 | +1% | 3,864,300 |
| 2024/05/08 | 1,275 | 1,303.5 | 1,247 | 1,295 | -85 | -6.2% | 7,802,600 |
| 2024/05/07 | 1,370 | 1,382.5 | 1,352.5 | 1,380 | +23.5 | +1.7% | 3,994,800 |
| 2024/05/02 | 1,346.5 | 1,356.5 | 1,338.5 | 1,356.5 | +7.5 | +0.6% | 1,791,800 |
| 2024/05/01 | 1,347.5 | 1,357.5 | 1,329 | 1,349 | -17.5 | -1.3% | 1,749,100 |
| 2024/04/30 | 1,358 | 1,371.5 | 1,339 | 1,366.5 | +28 | +2.1% | 2,924,900 |
| 2024/04/26 | 1,319.5 | 1,348.5 | 1,312.5 | 1,338.5 | +22 | +1.7% | 2,026,900 |
| 2024/04/25 | 1,353 | 1,357.5 | 1,312.5 | 1,316.5 | -47 | -3.4% | 1,765,400 |
| 2024/04/24 | 1,349.5 | 1,363.5 | 1,346 | 1,363.5 | +16 | +1.2% | 1,973,800 |
| 2024/04/23 | 1,375.5 | 1,379.5 | 1,341.5 | 1,347.5 | -25.5 | -1.9% | 1,762,400 |
| 2024/04/22 | 1,380 | 1,380 | 1,355.5 | 1,373 | +18.5 | +1.4% | 1,923,600 |
| 2024/04/19 | 1,345.5 | 1,365 | 1,329 | 1,354.5 | +9 | +0.7% | 2,416,900 |
| 2024/04/18 | 1,328 | 1,351 | 1,322.5 | 1,345.5 | +21.5 | +1.6% | 1,719,600 |
| 2024/04/17 | 1,375 | 1,376.5 | 1,313.5 | 1,324 | -45.5 | -3.3% | 2,264,700 |
| 2024/04/16 | 1,366 | 1,394 | 1,365.5 | 1,369.5 | -25.5 | -1.8% | 1,967,800 |
| 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 |
201～
250
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
