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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,178 | 1,180 | 1,150 | 1,159 | -31 | -2.6% | 3,461,000 |
| 2014/04/04 | 1,195 | 1,202 | 1,185 | 1,190 | -2 | -0.2% | 2,618,400 |
| 2014/04/03 | 1,206 | 1,207 | 1,186 | 1,192 | -16 | -1.3% | 4,498,000 |
| 2014/04/02 | 1,218 | 1,224 | 1,206 | 1,208 | +11 | +0.9% | 4,643,500 |
| 2014/04/01 | 1,200 | 1,208 | 1,177 | 1,197 | +7 | +0.6% | 5,487,400 |
| 2014/03/31 | 1,180 | 1,196 | 1,165 | 1,190 | +33 | +2.9% | 5,233,700 |
| 2014/03/28 | 1,165 | 1,173 | 1,145 | 1,157 | +2 | +0.2% | 4,644,700 |
| 2014/03/27 | 1,130 | 1,162 | 1,098 | 1,155 | -6 | -0.5% | 7,536,600 |
| 2014/03/26 | 1,145 | 1,162 | 1,133 | 1,161 | +16 | +1.4% | 8,103,300 |
| 2014/03/25 | 1,150 | 1,151 | 1,116 | 1,145 | -5 | -0.4% | 8,122,500 |
| 2014/03/24 | 1,206 | 1,207 | 1,138 | 1,150 | -33 | -2.8% | 8,715,100 |
| 2014/03/20 | 1,210 | 1,214 | 1,172 | 1,183 | -18 | -1.5% | 4,740,000 |
| 2014/03/19 | 1,198 | 1,221 | 1,184 | 1,201 | +14 | +1.2% | 4,607,900 |
| 2014/03/18 | 1,223 | 1,227 | 1,185 | 1,187 | -9 | -0.8% | 3,759,000 |
| 2014/03/17 | 1,196 | 1,204 | 1,184 | 1,196 | -15 | -1.2% | 2,917,900 |
| 2014/03/14 | 1,230 | 1,244 | 1,201 | 1,211 | -66 | -5.2% | 8,996,700 |
| 2014/03/13 | 1,259 | 1,288 | 1,257 | 1,277 | +22 | +1.8% | 3,841,600 |
| 2014/03/12 | 1,264 | 1,268 | 1,243 | 1,255 | -29 | -2.3% | 4,047,500 |
| 2014/03/11 | 1,278 | 1,291 | 1,273 | 1,284 | +6 | +0.5% | 3,452,600 |
| 2014/03/10 | 1,297 | 1,305 | 1,273 | 1,278 | -18 | -1.4% | 3,566,900 |
| 2014/03/07 | 1,297 | 1,304 | 1,285 | 1,296 | +9 | +0.7% | 5,096,400 |
| 2014/03/06 | 1,263 | 1,297 | 1,259 | 1,287 | +25 | +2% | 3,867,500 |
| 2014/03/05 | 1,269 | 1,286 | 1,261 | 1,262 | +16 | +1.3% | 4,007,800 |
| 2014/03/04 | 1,221 | 1,250 | 1,210 | 1,246 | +4 | +0.3% | 4,292,500 |
| 2014/03/03 | 1,264 | 1,264 | 1,224 | 1,242 | -35 | -2.7% | 5,575,100 |
| 2014/02/28 | 1,276 | 1,292 | 1,268 | 1,277 | -12 | -0.9% | 4,284,300 |
| 2014/02/27 | 1,278 | 1,297 | 1,255 | 1,289 | +14 | +1.1% | 5,193,600 |
| 2014/02/26 | 1,305 | 1,312 | 1,272 | 1,275 | -19 | -1.5% | 5,612,900 |
| 2014/02/25 | 1,290 | 1,304 | 1,280 | 1,294 | +29 | +2.3% | 5,773,600 |
| 2014/02/24 | 1,266 | 1,285 | 1,249 | 1,265 | +10 | +0.8% | 4,029,800 |
| 2014/02/21 | 1,246 | 1,261 | 1,233 | 1,255 | +19 | +1.5% | 3,562,600 |
| 2014/02/20 | 1,245 | 1,258 | 1,231 | 1,236 | -16 | -1.3% | 4,226,400 |
| 2014/02/19 | 1,248 | 1,260 | 1,241 | 1,252 | -10 | -0.8% | 4,213,300 |
| 2014/02/18 | 1,224 | 1,271 | 1,215 | 1,262 | +49 | +4% | 6,848,500 |
| 2014/02/17 | 1,210 | 1,225 | 1,189 | 1,213 | +7 | +0.6% | 3,644,100 |
| 2014/02/14 | 1,201 | 1,228 | 1,186 | 1,206 | -1 | -0.1% | 6,394,400 |
| 2014/02/13 | 1,212 | 1,214 | 1,198 | 1,207 | -3 | -0.2% | 3,280,600 |
| 2014/02/12 | 1,204 | 1,215 | 1,196 | 1,210 | +16 | +1.3% | 3,974,500 |
| 2014/02/10 | 1,198 | 1,201 | 1,174 | 1,194 | +2 | +0.2% | 4,937,400 |
| 2014/02/07 | 1,169 | 1,197 | 1,169 | 1,192 | +40 | +3.5% | 5,541,000 |
| 2014/02/06 | 1,124 | 1,163 | 1,117 | 1,152 | +28 | +2.5% | 6,291,700 |
| 2014/02/05 | 1,120 | 1,130 | 1,075 | 1,124 | +9 | +0.8% | 11,553,200 |
| 2014/02/04 | 1,130 | 1,147 | 1,101 | 1,115 | -45 | -3.9% | 10,527,600 |
| 2014/02/03 | 1,209 | 1,210 | 1,130 | 1,160 | +69 | +6.3% | 11,572,000 |
| 2014/01/31 | 1,114 | 1,115 | 1,089 | 1,091 | +2 | +0.2% | 5,121,200 |
| 2014/01/30 | 1,110 | 1,110 | 1,080 | 1,089 | -41 | -3.6% | 4,766,500 |
| 2014/01/29 | 1,122 | 1,137 | 1,112 | 1,130 | +24 | +2.2% | 4,013,200 |
| 2014/01/28 | 1,110 | 1,125 | 1,095 | 1,106 | -16 | -1.4% | 4,914,100 |
| 2014/01/27 | 1,138 | 1,158 | 1,121 | 1,122 | -43 | -3.7% | 7,273,600 |
| 2014/01/24 | 1,156 | 1,179 | 1,152 | 1,165 | -23 | -1.9% | 6,546,900 |
2601～
2650
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
