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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,189 | 1,207 | 1,188 | 1,197 | +9 | +0.8% | 1,275,900 |
| 2023/08/31 | 1,180.5 | 1,194 | 1,180.5 | 1,188 | +7 | +0.6% | 2,089,200 |
| 2023/08/30 | 1,188 | 1,192 | 1,180 | 1,181 | ±0 | ±0% | 1,407,800 |
| 2023/08/29 | 1,194.5 | 1,194.5 | 1,181 | 1,181 | -9.5 | -0.8% | 1,025,900 |
| 2023/08/28 | 1,180 | 1,192 | 1,170 | 1,190.5 | +24 | +2.1% | 1,170,800 |
| 2023/08/25 | 1,154 | 1,170.5 | 1,152.5 | 1,166.5 | -2 | -0.2% | 1,606,300 |
| 2023/08/24 | 1,168.5 | 1,169 | 1,156.5 | 1,168.5 | -1 | -0.1% | 1,425,200 |
| 2023/08/23 | 1,163.5 | 1,172.5 | 1,159.5 | 1,169.5 | -1 | -0.1% | 1,512,100 |
| 2023/08/22 | 1,165.5 | 1,174.5 | 1,162.5 | 1,170.5 | +5.5 | +0.5% | 1,174,500 |
| 2023/08/21 | 1,178.5 | 1,178.5 | 1,162 | 1,165 | -5 | -0.4% | 863,300 |
| 2023/08/18 | 1,162 | 1,176.5 | 1,162 | 1,170 | -4 | -0.3% | 1,014,000 |
| 2023/08/17 | 1,175 | 1,177 | 1,160 | 1,174 | +0.5 | ±0% | 1,460,100 |
| 2023/08/16 | 1,186.5 | 1,193 | 1,168 | 1,173.5 | -19.5 | -1.6% | 1,396,700 |
| 2023/08/15 | 1,192 | 1,199.5 | 1,176.5 | 1,193 | +11.5 | +1% | 1,951,700 |
| 2023/08/14 | 1,245 | 1,245 | 1,179 | 1,181.5 | -59 | -4.8% | 2,850,200 |
| 2023/08/10 | 1,223 | 1,248 | 1,221.5 | 1,240.5 | +23 | +1.9% | 2,320,200 |
| 2023/08/09 | 1,199 | 1,220 | 1,185.5 | 1,217.5 | -58 | -4.5% | 2,761,800 |
| 2023/08/08 | 1,260 | 1,275.5 | 1,251 | 1,275.5 | +35.5 | +2.9% | 2,154,300 |
| 2023/08/07 | 1,210 | 1,240 | 1,201 | 1,240 | +25.5 | +2.1% | 1,800,400 |
| 2023/08/04 | 1,215.5 | 1,218 | 1,204.5 | 1,214.5 | ±0 | ±0% | 1,285,000 |
| 2023/08/03 | 1,239 | 1,240.5 | 1,213 | 1,214.5 | -41 | -3.3% | 2,000,000 |
| 2023/08/02 | 1,264 | 1,278.5 | 1,248.5 | 1,255.5 | -16 | -1.3% | 1,607,400 |
| 2023/08/01 | 1,266 | 1,271.5 | 1,260 | 1,271.5 | +8 | +0.6% | 1,192,700 |
| 2023/07/31 | 1,249 | 1,266 | 1,240.5 | 1,263.5 | +38 | +3.1% | 2,427,200 |
| 2023/07/28 | 1,242 | 1,247 | 1,208 | 1,225.5 | -34.5 | -2.7% | 2,677,200 |
| 2023/07/27 | 1,270 | 1,274.5 | 1,248.5 | 1,260 | -0.5 | ±0% | 1,489,800 |
| 2023/07/26 | 1,259 | 1,264 | 1,249 | 1,260.5 | +5.5 | +0.4% | 1,253,300 |
| 2023/07/25 | 1,250 | 1,255 | 1,246 | 1,255 | +8 | +0.6% | 1,243,100 |
| 2023/07/24 | 1,248.5 | 1,267.5 | 1,239.5 | 1,247 | -1 | -0.1% | 2,638,100 |
| 2023/07/21 | 1,233.5 | 1,254 | 1,225.5 | 1,248 | +10.5 | +0.8% | 1,986,400 |
| 2023/07/20 | 1,236 | 1,247.5 | 1,235 | 1,237.5 | +3 | +0.2% | 1,549,700 |
| 2023/07/19 | 1,229.5 | 1,235.5 | 1,220 | 1,234.5 | +16.5 | +1.4% | 1,215,900 |
| 2023/07/18 | 1,198 | 1,220 | 1,196 | 1,218 | -2.5 | -0.2% | 1,614,800 |
| 2023/07/14 | 1,206 | 1,228 | 1,202.5 | 1,220.5 | +14 | +1.2% | 2,636,200 |
| 2023/07/13 | 1,208 | 1,217 | 1,189.5 | 1,206.5 | -3 | -0.2% | 1,488,700 |
| 2023/07/12 | 1,215 | 1,223.5 | 1,206 | 1,209.5 | +6.5 | +0.5% | 1,537,900 |
| 2023/07/11 | 1,218 | 1,225 | 1,199.5 | 1,203 | -15.5 | -1.3% | 1,213,400 |
| 2023/07/10 | 1,222 | 1,231 | 1,211.5 | 1,218.5 | +2.5 | +0.2% | 1,701,900 |
| 2023/07/07 | 1,219.5 | 1,229 | 1,209 | 1,216 | -16 | -1.3% | 1,732,900 |
| 2023/07/06 | 1,231.5 | 1,239.5 | 1,218 | 1,232 | -0.5 | ±0% | 1,402,300 |
| 2023/07/05 | 1,228 | 1,239.5 | 1,224 | 1,232.5 | -4.5 | -0.4% | 1,352,600 |
| 2023/07/04 | 1,255 | 1,256.5 | 1,234.5 | 1,237 | -12.5 | -1% | 1,322,700 |
| 2023/07/03 | 1,230 | 1,250.5 | 1,229.5 | 1,249.5 | +27 | +2.2% | 1,295,200 |
| 2023/06/30 | 1,240 | 1,242.5 | 1,213 | 1,222.5 | -17 | -1.4% | 2,138,800 |
| 2023/06/29 | 1,243 | 1,250 | 1,234.5 | 1,239.5 | +7.5 | +0.6% | 1,731,600 |
| 2023/06/28 | 1,218.5 | 1,234.5 | 1,213 | 1,232 | +31 | +2.6% | 1,635,700 |
| 2023/06/27 | 1,224 | 1,227 | 1,191 | 1,201 | -9.5 | -0.8% | 1,541,000 |
| 2023/06/26 | 1,210 | 1,226.5 | 1,205.5 | 1,210.5 | +7 | +0.6% | 2,066,000 |
| 2023/06/23 | 1,224.5 | 1,225 | 1,195.5 | 1,203.5 | -9 | -0.7% | 2,583,900 |
| 2023/06/22 | 1,211 | 1,231 | 1,208.5 | 1,212.5 | +4.5 | +0.4% | 2,403,300 |
301～
350
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
