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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,110 | 1,142 | 1,102 | 1,133 | -18 | -1.6% | 6,065,000 |
| 2013/06/11 | 1,170 | 1,201 | 1,145 | 1,151 | +11 | +1% | 6,230,000 |
| 2013/06/10 | 1,128 | 1,144 | 1,101 | 1,140 | +59 | +5.5% | 4,995,000 |
| 2013/06/07 | 1,070 | 1,104 | 1,052 | 1,081 | -26 | -2.3% | 6,235,000 |
| 2013/06/06 | 1,108 | 1,161 | 1,098 | 1,107 | -35 | -3.1% | 7,305,000 |
| 2013/06/05 | 1,203 | 1,203 | 1,132 | 1,142 | -52 | -4.4% | 6,839,000 |
| 2013/06/04 | 1,142 | 1,208 | 1,132 | 1,194 | +32 | +2.8% | 7,533,000 |
| 2013/06/03 | 1,150 | 1,184 | 1,137 | 1,162 | -48 | -4% | 7,885,000 |
| 2013/05/31 | 1,210 | 1,223 | 1,195 | 1,210 | +19 | +1.6% | 7,489,000 |
| 2013/05/30 | 1,200 | 1,229 | 1,180 | 1,191 | -34 | -2.8% | 8,806,000 |
| 2013/05/29 | 1,258 | 1,259 | 1,219 | 1,225 | -3 | -0.2% | 5,002,000 |
| 2013/05/28 | 1,180 | 1,249 | 1,178 | 1,228 | +18 | +1.5% | 6,442,000 |
| 2013/05/27 | 1,262 | 1,270 | 1,206 | 1,210 | -82 | -6.3% | 7,278,000 |
| 2013/05/24 | 1,319 | 1,340 | 1,220 | 1,292 | +22 | +1.7% | 11,039,000 |
| 2013/05/23 | 1,355 | 1,422 | 1,270 | 1,270 | -60 | -4.5% | 15,208,000 |
| 2013/05/22 | 1,331 | 1,348 | 1,329 | 1,330 | +5 | +0.4% | 4,971,000 |
| 2013/05/21 | 1,326 | 1,365 | 1,313 | 1,325 | -14 | -1% | 6,989,000 |
| 2013/05/20 | 1,315 | 1,347 | 1,309 | 1,339 | +54 | +4.2% | 5,193,000 |
| 2013/05/17 | 1,268 | 1,293 | 1,254 | 1,285 | -6 | -0.5% | 7,288,000 |
| 2013/05/16 | 1,271 | 1,305 | 1,260 | 1,291 | +44 | +3.5% | 12,932,000 |
| 2013/05/15 | 1,237 | 1,263 | 1,234 | 1,247 | +39 | +3.2% | 7,737,000 |
| 2013/05/14 | 1,220 | 1,223 | 1,195 | 1,208 | +11 | +0.9% | 5,922,000 |
| 2013/05/13 | 1,178 | 1,202 | 1,176 | 1,197 | +44 | +3.8% | 7,943,000 |
| 2013/05/10 | 1,160 | 1,160 | 1,139 | 1,153 | +44 | +4% | 8,228,000 |
| 2013/05/09 | 1,129 | 1,142 | 1,107 | 1,109 | +2 | +0.2% | 5,200,000 |
| 2013/05/08 | 1,093 | 1,136 | 1,093 | 1,107 | +23 | +2.1% | 9,028,000 |
| 2013/05/07 | 1,090 | 1,093 | 1,077 | 1,084 | +40 | +3.8% | 7,351,000 |
| 2013/05/02 | 1,061 | 1,063 | 1,036 | 1,044 | -17 | -1.6% | 10,264,000 |
| 2013/05/01 | 1,080 | 1,084 | 1,057 | 1,061 | -25 | -2.3% | 12,358,000 |
| 2013/04/30 | 1,111 | 1,120 | 1,077 | 1,086 | -99 | -8.4% | 20,955,000 |
| 2013/04/26 | 1,200 | 1,206 | 1,181 | 1,185 | -13 | -1.1% | 5,011,000 |
| 2013/04/25 | 1,217 | 1,217 | 1,197 | 1,198 | -19 | -1.6% | 4,999,000 |
| 2013/04/24 | 1,233 | 1,239 | 1,207 | 1,217 | +7 | +0.6% | 5,077,000 |
| 2013/04/23 | 1,223 | 1,224 | 1,197 | 1,210 | -19 | -1.5% | 5,996,000 |
| 2013/04/22 | 1,222 | 1,235 | 1,220 | 1,229 | +37 | +3.1% | 5,896,000 |
| 2013/04/19 | 1,189 | 1,197 | 1,174 | 1,192 | -1 | -0.1% | 5,649,000 |
| 2013/04/18 | 1,176 | 1,224 | 1,172 | 1,193 | -4 | -0.3% | 7,172,000 |
| 2013/04/17 | 1,175 | 1,221 | 1,167 | 1,197 | +44 | +3.8% | 6,863,000 |
| 2013/04/16 | 1,141 | 1,169 | 1,134 | 1,153 | -15 | -1.3% | 6,213,000 |
| 2013/04/15 | 1,184 | 1,202 | 1,166 | 1,168 | -40 | -3.3% | 6,344,000 |
| 2013/04/12 | 1,202 | 1,219 | 1,187 | 1,208 | +36 | +3.1% | 10,920,000 |
| 2013/04/11 | 1,177 | 1,192 | 1,169 | 1,172 | +25 | +2.2% | 7,666,000 |
| 2013/04/10 | 1,122 | 1,167 | 1,122 | 1,147 | +21 | +1.9% | 9,523,000 |
| 2013/04/09 | 1,105 | 1,154 | 1,102 | 1,126 | +35 | +3.2% | 14,995,000 |
| 2013/04/08 | 1,090 | 1,097 | 1,080 | 1,091 | +25 | +2.3% | 9,092,000 |
| 2013/04/05 | 1,055 | 1,085 | 1,052 | 1,066 | +64 | +6.4% | 15,408,000 |
| 2013/04/04 | 958 | 1,004 | 953 | 1,002 | +29 | +3% | 6,213,000 |
| 2013/04/03 | 958 | 974 | 954 | 973 | +29 | +3.1% | 5,390,000 |
| 2013/04/02 | 952 | 969 | 919 | 944 | -37 | -3.8% | 9,352,000 |
| 2013/04/01 | 1,000 | 1,005 | 980 | 981 | -23 | -2.3% | 4,615,000 |
2801～
2850
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
