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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 826 | 863 | 818 | 850 | -15 | -1.7% | 12,102,000 |
| 2011/03/16 | 885 | 919 | 845 | 865 | -8 | -0.9% | 12,926,000 |
| 2011/03/15 | 955 | 960 | 833 | 873 | -110 | -11.2% | 8,479,000 |
| 2011/03/14 | 950 | 1,017 | 932 | 983 | -72 | -6.8% | 6,152,000 |
| 2011/03/11 | 1,057 | 1,072 | 1,055 | 1,055 | -12 | -1.1% | 6,510,000 |
| 2011/03/10 | 1,071 | 1,076 | 1,065 | 1,067 | -4 | -0.4% | 2,505,000 |
| 2011/03/09 | 1,073 | 1,078 | 1,068 | 1,071 | +5 | +0.5% | 2,930,000 |
| 2011/03/08 | 1,075 | 1,081 | 1,066 | 1,066 | -8 | -0.7% | 3,862,000 |
| 2011/03/07 | 1,078 | 1,078 | 1,066 | 1,074 | -8 | -0.7% | 3,066,000 |
| 2011/03/04 | 1,084 | 1,090 | 1,071 | 1,082 | +7 | +0.7% | 5,953,000 |
| 2011/03/03 | 1,066 | 1,076 | 1,066 | 1,075 | +14 | +1.3% | 3,262,000 |
| 2011/03/02 | 1,080 | 1,080 | 1,060 | 1,061 | -26 | -2.4% | 4,936,000 |
| 2011/03/01 | 1,086 | 1,091 | 1,082 | 1,087 | +9 | +0.8% | 3,334,000 |
| 2011/02/28 | 1,084 | 1,084 | 1,070 | 1,078 | -9 | -0.8% | 5,049,000 |
| 2011/02/25 | 1,076 | 1,088 | 1,074 | 1,087 | +14 | +1.3% | 3,001,000 |
| 2011/02/24 | 1,091 | 1,091 | 1,070 | 1,073 | -13 | -1.2% | 3,332,000 |
| 2011/02/23 | 1,082 | 1,097 | 1,081 | 1,086 | -13 | -1.2% | 4,109,000 |
| 2011/02/22 | 1,110 | 1,110 | 1,095 | 1,099 | -16 | -1.4% | 3,145,000 |
| 2011/02/21 | 1,116 | 1,120 | 1,105 | 1,115 | +2 | +0.2% | 2,612,000 |
| 2011/02/18 | 1,111 | 1,120 | 1,092 | 1,113 | -6 | -0.5% | 5,315,000 |
| 2011/02/17 | 1,094 | 1,122 | 1,085 | 1,119 | +46 | +4.3% | 10,418,000 |
| 2011/02/16 | 1,076 | 1,082 | 1,073 | 1,073 | -12 | -1.1% | 8,731,000 |
| 2011/02/15 | 1,091 | 1,093 | 1,073 | 1,085 | -5 | -0.5% | 5,000,000 |
| 2011/02/14 | 1,098 | 1,107 | 1,087 | 1,090 | -3 | -0.3% | 5,380,000 |
| 2011/02/10 | 1,081 | 1,094 | 1,078 | 1,093 | +13 | +1.2% | 4,827,000 |
| 2011/02/09 | 1,088 | 1,092 | 1,075 | 1,080 | -2 | -0.2% | 4,700,000 |
| 2011/02/08 | 1,084 | 1,087 | 1,081 | 1,082 | +6 | +0.6% | 6,260,000 |
| 2011/02/07 | 1,085 | 1,085 | 1,071 | 1,076 | +13 | +1.2% | 7,594,000 |
| 2011/02/04 | 1,061 | 1,067 | 1,056 | 1,063 | +11 | +1% | 12,894,000 |
| 2011/02/03 | 1,060 | 1,070 | 1,046 | 1,052 | -116 | -9.9% | 17,361,000 |
| 2011/02/02 | 1,156 | 1,182 | 1,153 | 1,168 | +28 | +2.5% | 6,116,000 |
| 2011/02/01 | 1,162 | 1,165 | 1,134 | 1,140 | -29 | -2.5% | 5,525,000 |
| 2011/01/31 | 1,181 | 1,183 | 1,159 | 1,169 | -31 | -2.6% | 5,007,000 |
| 2011/01/28 | 1,219 | 1,228 | 1,195 | 1,200 | -19 | -1.6% | 3,625,000 |
| 2011/01/27 | 1,202 | 1,221 | 1,196 | 1,219 | +5 | +0.4% | 5,607,000 |
| 2011/01/26 | 1,215 | 1,226 | 1,210 | 1,214 | ±0 | ±0% | 3,313,000 |
| 2011/01/25 | 1,203 | 1,217 | 1,193 | 1,214 | +10 | +0.8% | 4,718,000 |
| 2011/01/24 | 1,194 | 1,209 | 1,189 | 1,204 | +27 | +2.3% | 7,713,000 |
| 2011/01/21 | 1,171 | 1,187 | 1,171 | 1,177 | +12 | +1% | 9,311,000 |
| 2011/01/20 | 1,170 | 1,174 | 1,160 | 1,165 | -19 | -1.6% | 4,678,000 |
| 2011/01/19 | 1,178 | 1,190 | 1,175 | 1,184 | +9 | +0.8% | 3,384,000 |
| 2011/01/18 | 1,168 | 1,178 | 1,165 | 1,175 | +2 | +0.2% | 2,537,000 |
| 2011/01/17 | 1,168 | 1,175 | 1,164 | 1,173 | +9 | +0.8% | 3,852,000 |
| 2011/01/14 | 1,170 | 1,189 | 1,163 | 1,164 | -28 | -2.3% | 7,136,000 |
| 2011/01/13 | 1,180 | 1,194 | 1,180 | 1,192 | +19 | +1.6% | 4,135,000 |
| 2011/01/12 | 1,186 | 1,188 | 1,172 | 1,173 | -5 | -0.4% | 2,724,000 |
| 2011/01/11 | 1,190 | 1,190 | 1,176 | 1,178 | -18 | -1.5% | 4,882,000 |
| 2011/01/07 | 1,200 | 1,204 | 1,188 | 1,196 | -12 | -1% | 4,545,000 |
| 2011/01/06 | 1,216 | 1,222 | 1,197 | 1,208 | ±0 | ±0% | 4,879,000 |
| 2011/01/05 | 1,210 | 1,214 | 1,203 | 1,208 | +1 | +0.1% | 2,178,000 |
3351～
3400
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
