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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,177 | 1,184 | 1,147 | 1,161 | +11 | +1% | 2,701,000 |
| 2010/08/04 | 1,189 | 1,190 | 1,146 | 1,150 | -44 | -3.7% | 4,039,000 |
| 2010/08/03 | 1,259 | 1,260 | 1,187 | 1,194 | -39 | -3.2% | 6,301,000 |
| 2010/08/02 | 1,194 | 1,240 | 1,191 | 1,233 | +36 | +3% | 4,297,000 |
| 2010/07/30 | 1,197 | 1,203 | 1,181 | 1,197 | -22 | -1.8% | 3,238,000 |
| 2010/07/29 | 1,210 | 1,227 | 1,210 | 1,219 | -9 | -0.7% | 2,660,000 |
| 2010/07/28 | 1,203 | 1,237 | 1,199 | 1,228 | +63 | +5.4% | 4,207,000 |
| 2010/07/27 | 1,159 | 1,171 | 1,150 | 1,165 | -6 | -0.5% | 3,500,000 |
| 2010/07/26 | 1,190 | 1,196 | 1,168 | 1,171 | +17 | +1.5% | 3,750,000 |
| 2010/07/23 | 1,148 | 1,160 | 1,133 | 1,154 | +36 | +3.2% | 3,453,000 |
| 2010/07/22 | 1,125 | 1,129 | 1,108 | 1,118 | -24 | -2.1% | 3,170,000 |
| 2010/07/21 | 1,160 | 1,166 | 1,137 | 1,142 | -6 | -0.5% | 2,027,000 |
| 2010/07/20 | 1,140 | 1,166 | 1,132 | 1,148 | -8 | -0.7% | 2,092,000 |
| 2010/07/16 | 1,184 | 1,190 | 1,152 | 1,156 | -48 | -4% | 2,959,000 |
| 2010/07/15 | 1,207 | 1,215 | 1,190 | 1,204 | -24 | -2% | 2,048,000 |
| 2010/07/14 | 1,229 | 1,232 | 1,223 | 1,228 | +31 | +2.6% | 1,946,000 |
| 2010/07/13 | 1,204 | 1,213 | 1,193 | 1,197 | -3 | -0.3% | 2,950,000 |
| 2010/07/12 | 1,187 | 1,214 | 1,185 | 1,200 | -3 | -0.2% | 3,034,000 |
| 2010/07/09 | 1,208 | 1,216 | 1,190 | 1,203 | +19 | +1.6% | 4,797,000 |
| 2010/07/08 | 1,183 | 1,191 | 1,170 | 1,184 | +44 | +3.9% | 2,999,000 |
| 2010/07/07 | 1,150 | 1,151 | 1,131 | 1,140 | -14 | -1.2% | 2,432,000 |
| 2010/07/06 | 1,108 | 1,154 | 1,097 | 1,154 | +29 | +2.6% | 2,628,000 |
| 2010/07/05 | 1,118 | 1,130 | 1,116 | 1,125 | +6 | +0.5% | 1,429,000 |
| 2010/07/02 | 1,128 | 1,137 | 1,113 | 1,119 | +2 | +0.2% | 2,274,000 |
| 2010/07/01 | 1,141 | 1,141 | 1,112 | 1,117 | -24 | -2.1% | 2,516,000 |
| 2010/06/30 | 1,128 | 1,145 | 1,117 | 1,141 | -11 | -1% | 4,072,000 |
| 2010/06/29 | 1,177 | 1,187 | 1,145 | 1,152 | -29 | -2.5% | 2,475,000 |
| 2010/06/28 | 1,178 | 1,185 | 1,165 | 1,181 | -10 | -0.8% | 2,835,000 |
| 2010/06/25 | 1,193 | 1,209 | 1,184 | 1,191 | -32 | -2.6% | 3,384,000 |
| 2010/06/24 | 1,222 | 1,237 | 1,210 | 1,223 | -14 | -1.1% | 3,974,000 |
| 2010/06/23 | 1,255 | 1,257 | 1,235 | 1,237 | -30 | -2.4% | 2,386,000 |
| 2010/06/22 | 1,273 | 1,292 | 1,265 | 1,267 | -34 | -2.6% | 3,006,000 |
| 2010/06/21 | 1,280 | 1,304 | 1,279 | 1,301 | +30 | +2.4% | 2,778,000 |
| 2010/06/18 | 1,300 | 1,306 | 1,263 | 1,271 | -31 | -2.4% | 4,214,000 |
| 2010/06/17 | 1,331 | 1,343 | 1,299 | 1,302 | -59 | -4.3% | 3,875,000 |
| 2010/06/16 | 1,355 | 1,363 | 1,342 | 1,361 | +36 | +2.7% | 2,573,000 |
| 2010/06/15 | 1,321 | 1,336 | 1,317 | 1,325 | -15 | -1.1% | 1,639,000 |
| 2010/06/14 | 1,323 | 1,343 | 1,322 | 1,340 | +32 | +2.4% | 2,070,000 |
| 2010/06/11 | 1,302 | 1,331 | 1,299 | 1,308 | +46 | +3.6% | 6,879,000 |
| 2010/06/10 | 1,270 | 1,274 | 1,250 | 1,262 | +18 | +1.4% | 2,164,000 |
| 2010/06/09 | 1,259 | 1,265 | 1,228 | 1,244 | -42 | -3.3% | 3,797,000 |
| 2010/06/08 | 1,278 | 1,308 | 1,274 | 1,286 | +12 | +0.9% | 2,881,000 |
| 2010/06/07 | 1,297 | 1,297 | 1,268 | 1,274 | -72 | -5.3% | 2,759,000 |
| 2010/06/04 | 1,339 | 1,356 | 1,333 | 1,346 | +7 | +0.5% | 1,837,000 |
| 2010/06/03 | 1,316 | 1,347 | 1,308 | 1,339 | +53 | +4.1% | 2,864,000 |
| 2010/06/02 | 1,284 | 1,312 | 1,273 | 1,286 | -26 | -2% | 2,732,000 |
| 2010/06/01 | 1,309 | 1,315 | 1,294 | 1,312 | +9 | +0.7% | 2,288,000 |
| 2010/05/31 | 1,316 | 1,325 | 1,300 | 1,303 | -6 | -0.5% | 2,625,000 |
| 2010/05/28 | 1,336 | 1,340 | 1,296 | 1,309 | +3 | +0.2% | 3,151,000 |
| 2010/05/27 | 1,279 | 1,308 | 1,269 | 1,306 | +27 | +2.1% | 2,946,000 |
3501～
3550
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
