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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,202 | 1,221 | 1,191.5 | 1,219.5 | +8.5 | +0.7% | 4,056,900 |
| 2014/11/12 | 1,224.5 | 1,231.5 | 1,207.5 | 1,211 | +4 | +0.3% | 5,202,000 |
| 2014/11/11 | 1,207.5 | 1,214 | 1,201 | 1,207 | -1.5 | -0.1% | 3,098,400 |
| 2014/11/10 | 1,191 | 1,209.5 | 1,186.5 | 1,208.5 | +12 | +1% | 3,990,900 |
| 2014/11/07 | 1,191.5 | 1,201 | 1,188.5 | 1,196.5 | +7 | +0.6% | 4,090,500 |
| 2014/11/06 | 1,203.5 | 1,212 | 1,185.5 | 1,189.5 | -10.5 | -0.9% | 5,062,500 |
| 2014/11/05 | 1,189.5 | 1,201.5 | 1,188.5 | 1,200 | +8.5 | +0.7% | 4,581,500 |
| 2014/11/04 | 1,207 | 1,235 | 1,189 | 1,191.5 | +43.5 | +3.8% | 11,574,400 |
| 2014/10/31 | 1,125 | 1,168 | 1,121 | 1,148 | +32.5 | +2.9% | 7,973,400 |
| 2014/10/30 | 1,104 | 1,124.5 | 1,099 | 1,115.5 | +9.5 | +0.9% | 4,647,200 |
| 2014/10/29 | 1,105.5 | 1,117.5 | 1,101.5 | 1,106 | +12 | +1.1% | 4,606,800 |
| 2014/10/28 | 1,072 | 1,104 | 1,063 | 1,094 | +0.5 | ±0% | 7,112,500 |
| 2014/10/27 | 1,094 | 1,114 | 1,093 | 1,093.5 | +8.5 | +0.8% | 4,660,100 |
| 2014/10/24 | 1,093 | 1,097.5 | 1,080 | 1,085 | +6.5 | +0.6% | 3,224,700 |
| 2014/10/23 | 1,069.5 | 1,082 | 1,062.5 | 1,078.5 | -3 | -0.3% | 2,497,300 |
| 2014/10/22 | 1,065.5 | 1,088 | 1,065.5 | 1,081.5 | +27.5 | +2.6% | 4,792,000 |
| 2014/10/21 | 1,069.5 | 1,083.5 | 1,047 | 1,054 | -12.5 | -1.2% | 4,302,200 |
| 2014/10/20 | 1,070.5 | 1,073 | 1,051.5 | 1,066.5 | +26 | +2.5% | 5,439,300 |
| 2014/10/17 | 1,054.5 | 1,057 | 1,032 | 1,040.5 | -15.5 | -1.5% | 5,683,600 |
| 2014/10/16 | 1,060 | 1,063.5 | 1,045 | 1,056 | -34 | -3.1% | 5,698,400 |
| 2014/10/15 | 1,089 | 1,092 | 1,072 | 1,090 | +8 | +0.7% | 3,246,700 |
| 2014/10/14 | 1,089 | 1,092.5 | 1,076 | 1,082 | -31.5 | -2.8% | 5,370,800 |
| 2014/10/10 | 1,108.5 | 1,113.5 | 1,101 | 1,113.5 | -11.5 | -1% | 5,202,300 |
| 2014/10/09 | 1,137 | 1,141 | 1,122.5 | 1,125 | -11 | -1% | 4,242,300 |
| 2014/10/08 | 1,136 | 1,144 | 1,132.5 | 1,136 | -14 | -1.2% | 3,561,500 |
| 2014/10/07 | 1,147 | 1,168 | 1,142.5 | 1,150 | +5 | +0.4% | 4,478,000 |
| 2014/10/06 | 1,155 | 1,158.5 | 1,145 | 1,145 | -3 | -0.3% | 3,467,200 |
| 2014/10/03 | 1,138 | 1,152 | 1,135 | 1,148 | +4 | +0.3% | 3,012,400 |
| 2014/10/02 | 1,155 | 1,155.5 | 1,138 | 1,144 | -23.5 | -2% | 5,382,700 |
| 2014/10/01 | 1,179 | 1,182 | 1,165.5 | 1,167.5 | -10.5 | -0.9% | 3,026,100 |
| 2014/09/30 | 1,185 | 1,185 | 1,162.5 | 1,178 | -7.5 | -0.6% | 4,160,800 |
| 2014/09/29 | 1,194 | 1,196 | 1,182 | 1,185.5 | +4.5 | +0.4% | 5,376,700 |
| 2014/09/26 | 1,180 | 1,193 | 1,164 | 1,181 | -41.5 | -3.4% | 7,170,000 |
| 2014/09/25 | 1,250 | 1,251 | 1,218 | 1,222.5 | -8.5 | -0.7% | 7,304,700 |
| 2014/09/24 | 1,229.5 | 1,235.5 | 1,218 | 1,231 | -15 | -1.2% | 3,525,200 |
| 2014/09/22 | 1,259.5 | 1,272 | 1,231.5 | 1,246 | +1 | +0.1% | 5,536,100 |
| 2014/09/19 | 1,223 | 1,250 | 1,221 | 1,245 | +30 | +2.5% | 7,002,200 |
| 2014/09/18 | 1,215.5 | 1,223 | 1,209.5 | 1,215 | +5.5 | +0.5% | 3,680,600 |
| 2014/09/17 | 1,213 | 1,219 | 1,206.5 | 1,209.5 | +0.5 | ±0% | 3,903,600 |
| 2014/09/16 | 1,212.5 | 1,214 | 1,202 | 1,209 | -1 | -0.1% | 3,642,500 |
| 2014/09/12 | 1,217.5 | 1,217.5 | 1,203.5 | 1,210 | -4 | -0.3% | 5,382,100 |
| 2014/09/11 | 1,201 | 1,217 | 1,200.5 | 1,214 | +17.5 | +1.5% | 5,664,700 |
| 2014/09/10 | 1,196 | 1,202.5 | 1,189.5 | 1,196.5 | -1 | -0.1% | 4,469,700 |
| 2014/09/09 | 1,199.5 | 1,205 | 1,193.5 | 1,197.5 | +9.5 | +0.8% | 5,507,700 |
| 2014/09/08 | 1,182.5 | 1,188.5 | 1,176 | 1,188 | +17.5 | +1.5% | 5,105,900 |
| 2014/09/05 | 1,177 | 1,182.5 | 1,165 | 1,170.5 | +10.5 | +0.9% | 6,161,400 |
| 2014/09/04 | 1,151.5 | 1,162.5 | 1,150 | 1,160 | +11 | +1% | 5,103,500 |
| 2014/09/03 | 1,157 | 1,164.5 | 1,146 | 1,149 | -3 | -0.3% | 3,292,800 |
| 2014/09/02 | 1,130 | 1,159 | 1,128 | 1,152 | +22.5 | +2% | 5,213,900 |
| 2014/09/01 | 1,125.5 | 1,134 | 1,122 | 1,129.5 | +4 | +0.4% | 2,307,000 |
2451～
2500
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
