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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,040 | 1,056 | 1,033 | 1,045 | -12 | -1.1% | 4,613,000 |
| 2013/08/21 | 1,063 | 1,072 | 1,046 | 1,057 | -16 | -1.5% | 5,111,000 |
| 2013/08/20 | 1,096 | 1,107 | 1,068 | 1,073 | -30 | -2.7% | 3,048,000 |
| 2013/08/19 | 1,109 | 1,111 | 1,091 | 1,103 | -8 | -0.7% | 3,616,000 |
| 2013/08/16 | 1,090 | 1,123 | 1,090 | 1,111 | +2 | +0.2% | 6,142,000 |
| 2013/08/15 | 1,114 | 1,124 | 1,104 | 1,109 | -21 | -1.9% | 3,182,000 |
| 2013/08/14 | 1,137 | 1,137 | 1,098 | 1,130 | +7 | +0.6% | 3,891,000 |
| 2013/08/13 | 1,126 | 1,135 | 1,119 | 1,123 | +14 | +1.3% | 2,613,000 |
| 2013/08/12 | 1,110 | 1,118 | 1,102 | 1,109 | -9 | -0.8% | 2,328,000 |
| 2013/08/09 | 1,136 | 1,142 | 1,104 | 1,118 | -8 | -0.7% | 3,279,000 |
| 2013/08/08 | 1,140 | 1,155 | 1,121 | 1,126 | -25 | -2.2% | 2,736,000 |
| 2013/08/07 | 1,160 | 1,168 | 1,149 | 1,151 | -35 | -3% | 2,848,000 |
| 2013/08/06 | 1,180 | 1,187 | 1,161 | 1,186 | +7 | +0.6% | 1,868,000 |
| 2013/08/05 | 1,175 | 1,188 | 1,163 | 1,179 | +5 | +0.4% | 2,531,000 |
| 2013/08/02 | 1,181 | 1,181 | 1,159 | 1,174 | +14 | +1.2% | 2,638,000 |
| 2013/08/01 | 1,110 | 1,162 | 1,106 | 1,160 | +58 | +5.3% | 5,043,000 |
| 2013/07/31 | 1,120 | 1,131 | 1,102 | 1,102 | -25 | -2.2% | 4,424,000 |
| 2013/07/30 | 1,117 | 1,137 | 1,116 | 1,127 | +10 | +0.9% | 4,241,000 |
| 2013/07/29 | 1,112 | 1,146 | 1,103 | 1,117 | -39 | -3.4% | 7,436,000 |
| 2013/07/26 | 1,188 | 1,198 | 1,155 | 1,156 | -43 | -3.6% | 3,677,000 |
| 2013/07/25 | 1,225 | 1,228 | 1,185 | 1,199 | -24 | -2% | 5,788,000 |
| 2013/07/24 | 1,217 | 1,226 | 1,195 | 1,223 | +4 | +0.3% | 4,507,000 |
| 2013/07/23 | 1,223 | 1,235 | 1,215 | 1,219 | -17 | -1.4% | 3,347,000 |
| 2013/07/22 | 1,240 | 1,245 | 1,217 | 1,236 | +8 | +0.7% | 4,067,000 |
| 2013/07/19 | 1,238 | 1,243 | 1,215 | 1,228 | ±0 | ±0% | 5,899,000 |
| 2013/07/18 | 1,237 | 1,240 | 1,218 | 1,228 | -4 | -0.3% | 3,570,000 |
| 2013/07/17 | 1,217 | 1,235 | 1,212 | 1,232 | +3 | +0.2% | 4,278,000 |
| 2013/07/16 | 1,212 | 1,231 | 1,205 | 1,229 | +27 | +2.2% | 4,510,000 |
| 2013/07/12 | 1,187 | 1,208 | 1,184 | 1,202 | +13 | +1.1% | 4,316,000 |
| 2013/07/11 | 1,182 | 1,197 | 1,175 | 1,189 | -8 | -0.7% | 3,380,000 |
| 2013/07/10 | 1,209 | 1,210 | 1,184 | 1,197 | -7 | -0.6% | 4,094,000 |
| 2013/07/09 | 1,204 | 1,208 | 1,188 | 1,204 | +23 | +1.9% | 3,268,000 |
| 2013/07/08 | 1,213 | 1,218 | 1,169 | 1,181 | -20 | -1.7% | 4,316,000 |
| 2013/07/05 | 1,196 | 1,209 | 1,191 | 1,201 | +7 | +0.6% | 4,530,000 |
| 2013/07/04 | 1,198 | 1,206 | 1,188 | 1,194 | -9 | -0.7% | 2,393,000 |
| 2013/07/03 | 1,210 | 1,216 | 1,197 | 1,203 | +1 | +0.1% | 3,523,000 |
| 2013/07/02 | 1,199 | 1,208 | 1,185 | 1,202 | +14 | +1.2% | 4,587,000 |
| 2013/07/01 | 1,181 | 1,188 | 1,153 | 1,188 | +8 | +0.7% | 6,068,000 |
| 2013/06/28 | 1,180 | 1,207 | 1,173 | 1,180 | +20 | +1.7% | 4,557,000 |
| 2013/06/27 | 1,170 | 1,170 | 1,139 | 1,160 | +3 | +0.3% | 4,121,000 |
| 2013/06/26 | 1,198 | 1,199 | 1,142 | 1,157 | -18 | -1.5% | 4,694,000 |
| 2013/06/25 | 1,174 | 1,204 | 1,148 | 1,175 | -3 | -0.3% | 5,083,000 |
| 2013/06/24 | 1,182 | 1,210 | 1,175 | 1,178 | -3 | -0.3% | 4,947,000 |
| 2013/06/21 | 1,139 | 1,186 | 1,113 | 1,181 | +33 | +2.9% | 10,258,000 |
| 2013/06/20 | 1,126 | 1,191 | 1,121 | 1,148 | +23 | +2% | 10,229,000 |
| 2013/06/19 | 1,139 | 1,140 | 1,112 | 1,125 | +19 | +1.7% | 3,539,000 |
| 2013/06/18 | 1,083 | 1,108 | 1,075 | 1,106 | +22 | +2% | 5,064,000 |
| 2013/06/17 | 1,050 | 1,084 | 1,038 | 1,084 | +24 | +2.3% | 4,415,000 |
| 2013/06/14 | 1,090 | 1,099 | 1,057 | 1,060 | +5 | +0.5% | 7,561,000 |
| 2013/06/13 | 1,095 | 1,096 | 1,042 | 1,055 | -78 | -6.9% | 10,060,000 |
2751～
2800
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
