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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,191 | 1,192 | 1,165 | 1,169.5 | +6.5 | +0.6% | 2,039,000 |
| 2024/01/11 | 1,172 | 1,180 | 1,158.5 | 1,163 | +12 | +1% | 1,958,000 |
| 2024/01/10 | 1,133 | 1,154 | 1,133 | 1,151 | +21.5 | +1.9% | 1,986,000 |
| 2024/01/09 | 1,125 | 1,136 | 1,123 | 1,129.5 | +9.5 | +0.8% | 1,581,600 |
| 2024/01/05 | 1,112 | 1,121.5 | 1,103.5 | 1,120 | +9 | +0.8% | 1,987,200 |
| 2024/01/04 | 1,085 | 1,111 | 1,070 | 1,111 | +28 | +2.6% | 1,987,000 |
| 2023/12/29 | 1,088.5 | 1,096.5 | 1,076.5 | 1,083 | -9 | -0.8% | 1,535,400 |
| 2023/12/28 | 1,088 | 1,092.5 | 1,082 | 1,092 | -2 | -0.2% | 921,700 |
| 2023/12/27 | 1,090 | 1,097.5 | 1,087.5 | 1,094 | +10 | +0.9% | 2,021,600 |
| 2023/12/26 | 1,075 | 1,084.5 | 1,070.5 | 1,084 | +15 | +1.4% | 1,421,300 |
| 2023/12/25 | 1,072 | 1,073.5 | 1,063.5 | 1,069 | +21 | +2% | 1,495,800 |
| 2023/12/22 | 1,049.5 | 1,064.5 | 1,048 | 1,048 | -0.5 | ±0% | 1,695,900 |
| 2023/12/21 | 1,062 | 1,062.5 | 1,048.5 | 1,048.5 | -21 | -2% | 2,020,300 |
| 2023/12/20 | 1,066.5 | 1,083.5 | 1,065.5 | 1,069.5 | -0.5 | ±0% | 2,154,900 |
| 2023/12/19 | 1,077.5 | 1,081 | 1,065 | 1,070 | +1 | +0.1% | 1,383,600 |
| 2023/12/18 | 1,080 | 1,080 | 1,062 | 1,069 | -16.5 | -1.5% | 1,707,300 |
| 2023/12/15 | 1,080 | 1,097.5 | 1,078 | 1,085.5 | +7.5 | +0.7% | 3,320,400 |
| 2023/12/14 | 1,120 | 1,124.5 | 1,076 | 1,078 | -53 | -4.7% | 2,588,600 |
| 2023/12/13 | 1,126 | 1,134.5 | 1,124.5 | 1,131 | +6 | +0.5% | 1,316,500 |
| 2023/12/12 | 1,141.5 | 1,147 | 1,120.5 | 1,125 | -10 | -0.9% | 1,463,800 |
| 2023/12/11 | 1,145 | 1,145 | 1,127 | 1,135 | +14.5 | +1.3% | 1,566,800 |
| 2023/12/08 | 1,158.5 | 1,159.5 | 1,111 | 1,120.5 | -50.5 | -4.3% | 2,930,000 |
| 2023/12/07 | 1,183 | 1,190 | 1,167.5 | 1,171 | -22 | -1.8% | 1,272,800 |
| 2023/12/06 | 1,186 | 1,193 | 1,178.5 | 1,193 | +12.5 | +1.1% | 1,110,800 |
| 2023/12/05 | 1,175 | 1,185 | 1,167 | 1,180.5 | +10 | +0.9% | 1,966,800 |
| 2023/12/04 | 1,187 | 1,195.5 | 1,163.5 | 1,170.5 | -21 | -1.8% | 1,346,100 |
| 2023/12/01 | 1,212 | 1,218 | 1,185.5 | 1,191.5 | -15.5 | -1.3% | 1,535,900 |
| 2023/11/30 | 1,193.5 | 1,211 | 1,184 | 1,207 | +18 | +1.5% | 3,288,000 |
| 2023/11/29 | 1,174 | 1,198.5 | 1,171 | 1,189 | +14.5 | +1.2% | 1,795,100 |
| 2023/11/28 | 1,182 | 1,184.5 | 1,168 | 1,174.5 | +4 | +0.3% | 1,170,400 |
| 2023/11/27 | 1,200 | 1,200 | 1,166 | 1,170.5 | -26.5 | -2.2% | 1,443,700 |
| 2023/11/24 | 1,187 | 1,204 | 1,182.5 | 1,197 | +14 | +1.2% | 1,271,600 |
| 2023/11/22 | 1,177.5 | 1,189.5 | 1,177 | 1,183 | +5.5 | +0.5% | 1,242,400 |
| 2023/11/21 | 1,172.5 | 1,184 | 1,154 | 1,177.5 | -1.5 | -0.1% | 2,116,800 |
| 2023/11/20 | 1,192 | 1,206.5 | 1,175.5 | 1,179 | -10.5 | -0.9% | 1,757,600 |
| 2023/11/17 | 1,184 | 1,190 | 1,178.5 | 1,189.5 | -0.5 | ±0% | 2,388,800 |
| 2023/11/16 | 1,217.5 | 1,227.5 | 1,190 | 1,190 | -23.5 | -1.9% | 1,494,100 |
| 2023/11/15 | 1,198 | 1,215 | 1,193 | 1,213.5 | +22.5 | +1.9% | 2,204,000 |
| 2023/11/14 | 1,221.5 | 1,236.5 | 1,187.5 | 1,191 | -25.5 | -2.1% | 2,288,000 |
| 2023/11/13 | 1,238 | 1,245 | 1,206.5 | 1,216.5 | -11.5 | -0.9% | 1,328,500 |
| 2023/11/10 | 1,198 | 1,229 | 1,186 | 1,228 | +38 | +3.2% | 2,445,100 |
| 2023/11/09 | 1,161 | 1,199 | 1,157 | 1,190 | -45.5 | -3.7% | 4,006,700 |
| 2023/11/08 | 1,260.5 | 1,264.5 | 1,224.5 | 1,235.5 | -14 | -1.1% | 2,515,100 |
| 2023/11/07 | 1,261 | 1,268.5 | 1,245.5 | 1,249.5 | -6 | -0.5% | 1,493,600 |
| 2023/11/06 | 1,251 | 1,262.5 | 1,237 | 1,255.5 | +22.5 | +1.8% | 1,869,900 |
| 2023/11/02 | 1,251 | 1,251 | 1,228 | 1,233 | -3.5 | -0.3% | 1,655,000 |
| 2023/11/01 | 1,238 | 1,259 | 1,227.5 | 1,236.5 | +24 | +2% | 1,728,600 |
| 2023/10/31 | 1,196 | 1,218 | 1,183 | 1,212.5 | +28 | +2.4% | 2,092,000 |
| 2023/10/30 | 1,210 | 1,216 | 1,173 | 1,184.5 | -45 | -3.7% | 1,980,400 |
| 2023/10/27 | 1,211 | 1,235 | 1,203.5 | 1,229.5 | +15 | +1.2% | 2,469,600 |
301～
350
件表示中 / 3673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 | 136,600円 | +8.6% | -1.8% | 2.78% | 17.47倍 | 0.79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 |
| 富士電機 | 552,500円 | +1.0% | +3.4% | 2.71% | 9.46倍 | 1.31倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| エプソン | 212,700円 | +3.5% | +7.0% | 3.48% | 13.11倍 | 0.86倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| 横河電 | 276,600円 | +4.2% | -3.7% | 2.10% | 14.12倍 | 1.62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 |
| ブラザー | 244,900円 | +6.3% | +52.3% | 4.08% | 10.98倍 | 0.94倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
市場注目の銘柄
チャート関連のコラム
