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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,226 | 1,258 | 1,226 | 1,247 | +27 | +2.2% | 4,561,400 |
| 2014/06/18 | 1,216 | 1,227 | 1,212 | 1,220 | +7 | +0.6% | 3,459,900 |
| 2014/06/17 | 1,221 | 1,227 | 1,210 | 1,213 | -11 | -0.9% | 3,576,900 |
| 2014/06/16 | 1,230 | 1,232 | 1,214 | 1,224 | -13 | -1.1% | 2,822,300 |
| 2014/06/13 | 1,218 | 1,244 | 1,213 | 1,237 | +19 | +1.6% | 4,675,500 |
| 2014/06/12 | 1,220 | 1,230 | 1,214 | 1,218 | -10 | -0.8% | 4,045,400 |
| 2014/06/11 | 1,226 | 1,230 | 1,216 | 1,228 | ±0 | ±0% | 2,524,800 |
| 2014/06/10 | 1,249 | 1,249 | 1,218 | 1,228 | -13 | -1% | 4,323,100 |
| 2014/06/09 | 1,256 | 1,259 | 1,241 | 1,241 | -1 | -0.1% | 1,991,200 |
| 2014/06/06 | 1,251 | 1,260 | 1,239 | 1,242 | -6 | -0.5% | 4,111,800 |
| 2014/06/05 | 1,266 | 1,266 | 1,241 | 1,248 | -12 | -1% | 3,570,200 |
| 2014/06/04 | 1,256 | 1,267 | 1,249 | 1,260 | +14 | +1.1% | 3,562,700 |
| 2014/06/03 | 1,265 | 1,276 | 1,244 | 1,246 | -14 | -1.1% | 4,505,300 |
| 2014/06/02 | 1,260 | 1,265 | 1,247 | 1,260 | +15 | +1.2% | 3,802,500 |
| 2014/05/30 | 1,250 | 1,256 | 1,234 | 1,245 | +4 | +0.3% | 5,930,300 |
| 2014/05/29 | 1,238 | 1,245 | 1,228 | 1,241 | +4 | +0.3% | 2,343,300 |
| 2014/05/28 | 1,235 | 1,247 | 1,232 | 1,237 | +12 | +1% | 3,872,800 |
| 2014/05/27 | 1,224 | 1,230 | 1,220 | 1,225 | +8 | +0.7% | 4,694,700 |
| 2014/05/26 | 1,224 | 1,231 | 1,210 | 1,217 | +15 | +1.2% | 3,185,600 |
| 2014/05/23 | 1,185 | 1,214 | 1,184 | 1,202 | +33 | +2.8% | 6,322,400 |
| 2014/05/22 | 1,149 | 1,177 | 1,148 | 1,169 | +35 | +3.1% | 3,941,700 |
| 2014/05/21 | 1,130 | 1,141 | 1,126 | 1,134 | -12 | -1% | 1,943,900 |
| 2014/05/20 | 1,150 | 1,155 | 1,141 | 1,146 | +7 | +0.6% | 3,199,000 |
| 2014/05/19 | 1,142 | 1,153 | 1,136 | 1,139 | -4 | -0.3% | 2,803,700 |
| 2014/05/16 | 1,138 | 1,144 | 1,122 | 1,143 | -9 | -0.8% | 4,799,500 |
| 2014/05/15 | 1,152 | 1,155 | 1,143 | 1,152 | -20 | -1.7% | 4,299,800 |
| 2014/05/14 | 1,167 | 1,175 | 1,153 | 1,172 | -6 | -0.5% | 3,781,000 |
| 2014/05/13 | 1,185 | 1,191 | 1,166 | 1,178 | +4 | +0.3% | 4,854,000 |
| 2014/05/12 | 1,189 | 1,196 | 1,174 | 1,174 | +20 | +1.7% | 5,719,300 |
| 2014/05/09 | 1,146 | 1,169 | 1,145 | 1,154 | +9 | +0.8% | 4,276,300 |
| 2014/05/08 | 1,151 | 1,163 | 1,140 | 1,145 | +3 | +0.3% | 3,351,300 |
| 2014/05/07 | 1,171 | 1,173 | 1,138 | 1,142 | -40 | -3.4% | 5,131,900 |
| 2014/05/02 | 1,188 | 1,193 | 1,173 | 1,182 | -16 | -1.3% | 4,633,800 |
| 2014/05/01 | 1,182 | 1,209 | 1,180 | 1,198 | +23 | +2% | 5,817,400 |
| 2014/04/30 | 1,168 | 1,182 | 1,166 | 1,175 | +24 | +2.1% | 6,219,600 |
| 2014/04/28 | 1,132 | 1,158 | 1,117 | 1,151 | +6 | +0.5% | 4,383,400 |
| 2014/04/25 | 1,149 | 1,162 | 1,145 | 1,145 | +1 | +0.1% | 2,528,500 |
| 2014/04/24 | 1,173 | 1,175 | 1,137 | 1,144 | -26 | -2.2% | 4,371,900 |
| 2014/04/23 | 1,169 | 1,180 | 1,159 | 1,170 | +27 | +2.4% | 4,496,200 |
| 2014/04/22 | 1,170 | 1,176 | 1,143 | 1,143 | -24 | -2.1% | 2,559,900 |
| 2014/04/21 | 1,171 | 1,178 | 1,162 | 1,167 | +14 | +1.2% | 4,305,000 |
| 2014/04/18 | 1,140 | 1,155 | 1,134 | 1,153 | +29 | +2.6% | 3,052,200 |
| 2014/04/17 | 1,127 | 1,145 | 1,123 | 1,124 | -10 | -0.9% | 2,558,700 |
| 2014/04/16 | 1,117 | 1,148 | 1,114 | 1,134 | +30 | +2.7% | 4,222,000 |
| 2014/04/15 | 1,114 | 1,116 | 1,101 | 1,104 | +10 | +0.9% | 2,364,500 |
| 2014/04/14 | 1,087 | 1,108 | 1,083 | 1,094 | -5 | -0.5% | 2,995,400 |
| 2014/04/11 | 1,081 | 1,105 | 1,072 | 1,099 | -17 | -1.5% | 3,972,900 |
| 2014/04/10 | 1,124 | 1,135 | 1,107 | 1,116 | +13 | +1.2% | 3,574,400 |
| 2014/04/09 | 1,112 | 1,119 | 1,099 | 1,103 | -20 | -1.8% | 5,005,900 |
| 2014/04/08 | 1,146 | 1,148 | 1,117 | 1,123 | -36 | -3.1% | 4,225,400 |
2551～
2600
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
