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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,401.5 | 1,403 | 1,375 | 1,380 | -42 | -3% | 2,357,900 |
| 2024/07/24 | 1,449.5 | 1,451 | 1,420.5 | 1,422 | -43 | -2.9% | 1,527,100 |
| 2024/07/23 | 1,465 | 1,481 | 1,454.5 | 1,465 | +6 | +0.4% | 1,465,700 |
| 2024/07/22 | 1,465.5 | 1,479 | 1,448.5 | 1,459 | -16 | -1.1% | 1,639,700 |
| 2024/07/19 | 1,454.5 | 1,481 | 1,437 | 1,475 | +18 | +1.2% | 2,046,700 |
| 2024/07/18 | 1,465.5 | 1,476 | 1,456.5 | 1,457 | -10.5 | -0.7% | 1,936,900 |
| 2024/07/17 | 1,429.5 | 1,469 | 1,413.5 | 1,467.5 | +36 | +2.5% | 2,738,700 |
| 2024/07/16 | 1,401.5 | 1,435.5 | 1,400.5 | 1,431.5 | +34 | +2.4% | 2,294,900 |
| 2024/07/12 | 1,404 | 1,409.5 | 1,385.5 | 1,397.5 | -38 | -2.6% | 2,959,400 |
| 2024/07/11 | 1,437.5 | 1,441 | 1,423 | 1,435.5 | +18 | +1.3% | 1,959,600 |
| 2024/07/10 | 1,430 | 1,438 | 1,410 | 1,417.5 | -5 | -0.4% | 2,408,000 |
| 2024/07/09 | 1,415 | 1,427 | 1,407 | 1,422.5 | +9.5 | +0.7% | 2,566,300 |
| 2024/07/08 | 1,453 | 1,453 | 1,413 | 1,413 | -47.5 | -3.3% | 2,667,600 |
| 2024/07/05 | 1,485.5 | 1,486 | 1,454 | 1,460.5 | -35 | -2.3% | 2,473,100 |
| 2024/07/04 | 1,480 | 1,497 | 1,463 | 1,495.5 | +27.5 | +1.9% | 1,562,100 |
| 2024/07/03 | 1,467 | 1,475.5 | 1,443.5 | 1,468 | +7.5 | +0.5% | 2,264,500 |
| 2024/07/02 | 1,406 | 1,464.5 | 1,405.5 | 1,460.5 | +56.5 | +4% | 3,000,700 |
| 2024/07/01 | 1,387 | 1,408 | 1,381.5 | 1,404 | +28.5 | +2.1% | 1,941,600 |
| 2024/06/28 | 1,378 | 1,383.5 | 1,362.5 | 1,375.5 | +10 | +0.7% | 2,223,800 |
| 2024/06/27 | 1,369 | 1,372 | 1,354.5 | 1,365.5 | -9.5 | -0.7% | 1,738,600 |
| 2024/06/26 | 1,352.5 | 1,382 | 1,345.5 | 1,375 | +25 | +1.9% | 2,307,700 |
| 2024/06/25 | 1,341.5 | 1,355.5 | 1,334.5 | 1,350 | +16 | +1.2% | 2,152,100 |
| 2024/06/24 | 1,343 | 1,349.5 | 1,330 | 1,334 | -3 | -0.2% | 1,971,000 |
| 2024/06/21 | 1,330 | 1,344 | 1,329.5 | 1,337 | -5 | -0.4% | 2,652,300 |
| 2024/06/20 | 1,350 | 1,353.5 | 1,324.5 | 1,342 | -10.5 | -0.8% | 2,394,600 |
| 2024/06/19 | 1,378 | 1,378 | 1,344.5 | 1,352.5 | -7.5 | -0.6% | 1,879,800 |
| 2024/06/18 | 1,372.5 | 1,378 | 1,346.5 | 1,360 | +2 | +0.1% | 2,572,800 |
| 2024/06/17 | 1,424.5 | 1,424.5 | 1,355.5 | 1,358 | -86 | -6% | 2,574,000 |
| 2024/06/14 | 1,425.5 | 1,457 | 1,423.5 | 1,444 | +13 | +0.9% | 3,594,300 |
| 2024/06/13 | 1,462.5 | 1,462.5 | 1,422 | 1,431 | -33.5 | -2.3% | 2,408,400 |
| 2024/06/12 | 1,454 | 1,473 | 1,448 | 1,464.5 | -6 | -0.4% | 1,928,800 |
| 2024/06/11 | 1,475.5 | 1,486 | 1,465.5 | 1,470.5 | -1 | -0.1% | 1,424,900 |
| 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 |
201～
250
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 | +1.3% | +17.0% | 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 | -2.2% | +2.9% | 2.20% | 13.67倍 | 1.10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 | +2.3% | -19.7% | 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 | +2.3% | +69.0% | 2.75% | 25.65倍 | 0.96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
