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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,145 | 1,171.5 | 1,145 | 1,168 | +13 | +1.1% | 1,823,100 |
| 2024/01/30 | 1,165.5 | 1,172.5 | 1,152.5 | 1,155 | -10 | -0.9% | 1,330,800 |
| 2024/01/29 | 1,165 | 1,180 | 1,163 | 1,165 | ±0 | ±0% | 1,274,400 |
| 2024/01/26 | 1,175 | 1,177 | 1,162 | 1,165 | -9 | -0.8% | 1,372,200 |
| 2024/01/25 | 1,184 | 1,191 | 1,168.5 | 1,174 | -8.5 | -0.7% | 1,710,400 |
| 2024/01/24 | 1,182.5 | 1,189.5 | 1,175.5 | 1,182.5 | -9 | -0.8% | 1,344,200 |
| 2024/01/23 | 1,208.5 | 1,214 | 1,191 | 1,191.5 | -5.5 | -0.5% | 1,743,900 |
| 2024/01/22 | 1,193.5 | 1,205 | 1,184.5 | 1,197 | +21 | +1.8% | 1,652,300 |
| 2024/01/19 | 1,200 | 1,202.5 | 1,171.5 | 1,176 | -12.5 | -1.1% | 1,161,400 |
| 2024/01/18 | 1,200 | 1,203 | 1,187.5 | 1,188.5 | -2.5 | -0.2% | 1,472,200 |
| 2024/01/17 | 1,189 | 1,228.5 | 1,188.5 | 1,191 | -13.5 | -1.1% | 2,310,000 |
| 2024/01/16 | 1,196.5 | 1,206 | 1,189.5 | 1,204.5 | +2.5 | +0.2% | 1,765,100 |
| 2024/01/15 | 1,191 | 1,203 | 1,183.5 | 1,202 | +32.5 | +2.8% | 1,885,200 |
| 2024/01/12 | 1,191 | 1,192 | 1,165 | 1,169.5 | +6.5 | +0.6% | 2,039,000 |
| 2024/01/11 | 1,172 | 1,180 | 1,158.5 | 1,163 | +12 | +1% | 1,958,000 |
| 2024/01/10 | 1,133 | 1,154 | 1,133 | 1,151 | +21.5 | +1.9% | 1,986,000 |
| 2024/01/09 | 1,125 | 1,136 | 1,123 | 1,129.5 | +9.5 | +0.8% | 1,581,600 |
| 2024/01/05 | 1,112 | 1,121.5 | 1,103.5 | 1,120 | +9 | +0.8% | 1,987,200 |
| 2024/01/04 | 1,085 | 1,111 | 1,070 | 1,111 | +28 | +2.6% | 1,987,000 |
| 2023/12/29 | 1,088.5 | 1,096.5 | 1,076.5 | 1,083 | -9 | -0.8% | 1,535,400 |
| 2023/12/28 | 1,088 | 1,092.5 | 1,082 | 1,092 | -2 | -0.2% | 921,700 |
| 2023/12/27 | 1,090 | 1,097.5 | 1,087.5 | 1,094 | +10 | +0.9% | 2,021,600 |
| 2023/12/26 | 1,075 | 1,084.5 | 1,070.5 | 1,084 | +15 | +1.4% | 1,421,300 |
| 2023/12/25 | 1,072 | 1,073.5 | 1,063.5 | 1,069 | +21 | +2% | 1,495,800 |
| 2023/12/22 | 1,049.5 | 1,064.5 | 1,048 | 1,048 | -0.5 | ±0% | 1,695,900 |
| 2023/12/21 | 1,062 | 1,062.5 | 1,048.5 | 1,048.5 | -21 | -2% | 2,020,300 |
| 2023/12/20 | 1,066.5 | 1,083.5 | 1,065.5 | 1,069.5 | -0.5 | ±0% | 2,154,900 |
| 2023/12/19 | 1,077.5 | 1,081 | 1,065 | 1,070 | +1 | +0.1% | 1,383,600 |
| 2023/12/18 | 1,080 | 1,080 | 1,062 | 1,069 | -16.5 | -1.5% | 1,707,300 |
| 2023/12/15 | 1,080 | 1,097.5 | 1,078 | 1,085.5 | +7.5 | +0.7% | 3,320,400 |
| 2023/12/14 | 1,120 | 1,124.5 | 1,076 | 1,078 | -53 | -4.7% | 2,588,600 |
| 2023/12/13 | 1,126 | 1,134.5 | 1,124.5 | 1,131 | +6 | +0.5% | 1,316,500 |
| 2023/12/12 | 1,141.5 | 1,147 | 1,120.5 | 1,125 | -10 | -0.9% | 1,463,800 |
| 2023/12/11 | 1,145 | 1,145 | 1,127 | 1,135 | +14.5 | +1.3% | 1,566,800 |
| 2023/12/08 | 1,158.5 | 1,159.5 | 1,111 | 1,120.5 | -50.5 | -4.3% | 2,930,000 |
| 2023/12/07 | 1,183 | 1,190 | 1,167.5 | 1,171 | -22 | -1.8% | 1,272,800 |
| 2023/12/06 | 1,186 | 1,193 | 1,178.5 | 1,193 | +12.5 | +1.1% | 1,110,800 |
| 2023/12/05 | 1,175 | 1,185 | 1,167 | 1,180.5 | +10 | +0.9% | 1,966,800 |
| 2023/12/04 | 1,187 | 1,195.5 | 1,163.5 | 1,170.5 | -21 | -1.8% | 1,346,100 |
| 2023/12/01 | 1,212 | 1,218 | 1,185.5 | 1,191.5 | -15.5 | -1.3% | 1,535,900 |
| 2023/11/30 | 1,193.5 | 1,211 | 1,184 | 1,207 | +18 | +1.5% | 3,288,000 |
| 2023/11/29 | 1,174 | 1,198.5 | 1,171 | 1,189 | +14.5 | +1.2% | 1,795,100 |
| 2023/11/28 | 1,182 | 1,184.5 | 1,168 | 1,174.5 | +4 | +0.3% | 1,170,400 |
| 2023/11/27 | 1,200 | 1,200 | 1,166 | 1,170.5 | -26.5 | -2.2% | 1,443,700 |
| 2023/11/24 | 1,187 | 1,204 | 1,182.5 | 1,197 | +14 | +1.2% | 1,271,600 |
| 2023/11/22 | 1,177.5 | 1,189.5 | 1,177 | 1,183 | +5.5 | +0.5% | 1,242,400 |
| 2023/11/21 | 1,172.5 | 1,184 | 1,154 | 1,177.5 | -1.5 | -0.1% | 2,116,800 |
| 2023/11/20 | 1,192 | 1,206.5 | 1,175.5 | 1,179 | -10.5 | -0.9% | 1,757,600 |
| 2023/11/17 | 1,184 | 1,190 | 1,178.5 | 1,189.5 | -0.5 | ±0% | 2,388,800 |
| 2023/11/16 | 1,217.5 | 1,227.5 | 1,190 | 1,190 | -23.5 | -1.9% | 1,494,100 |
201～
250
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
