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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 1,078 | 1,086 | 1,066 | 1,079 | +5 | +0.5% | 4,077,000 |
| 2010/08/31 | 1,091 | 1,094 | 1,072 | 1,074 | -51 | -4.5% | 3,318,000 |
| 2010/08/30 | 1,123 | 1,144 | 1,120 | 1,125 | +23 | +2.1% | 1,854,000 |
| 2010/08/27 | 1,070 | 1,107 | 1,068 | 1,102 | +18 | +1.7% | 2,462,000 |
| 2010/08/26 | 1,091 | 1,093 | 1,074 | 1,084 | +10 | +0.9% | 3,768,000 |
| 2010/08/25 | 1,086 | 1,097 | 1,069 | 1,074 | -28 | -2.5% | 3,648,000 |
| 2010/08/24 | 1,100 | 1,111 | 1,092 | 1,102 | -11 | -1% | 2,918,000 |
| 2010/08/23 | 1,123 | 1,126 | 1,103 | 1,113 | -11 | -1% | 3,558,000 |
| 2010/08/20 | 1,128 | 1,142 | 1,123 | 1,124 | -27 | -2.3% | 2,351,000 |
| 2010/08/19 | 1,139 | 1,152 | 1,139 | 1,151 | +12 | +1.1% | 2,276,000 |
| 2010/08/18 | 1,132 | 1,146 | 1,121 | 1,139 | +32 | +2.9% | 4,069,000 |
| 2010/08/17 | 1,103 | 1,118 | 1,103 | 1,107 | -13 | -1.2% | 2,160,000 |
| 2010/08/16 | 1,112 | 1,129 | 1,106 | 1,120 | -12 | -1.1% | 1,793,000 |
| 2010/08/13 | 1,111 | 1,136 | 1,106 | 1,132 | +16 | +1.4% | 3,020,000 |
| 2010/08/12 | 1,093 | 1,116 | 1,088 | 1,116 | -7 | -0.6% | 3,022,000 |
| 2010/08/11 | 1,136 | 1,142 | 1,118 | 1,123 | -32 | -2.8% | 1,911,000 |
| 2010/08/10 | 1,170 | 1,171 | 1,144 | 1,155 | -4 | -0.3% | 1,970,000 |
| 2010/08/09 | 1,150 | 1,162 | 1,148 | 1,159 | -8 | -0.7% | 2,348,000 |
| 2010/08/06 | 1,145 | 1,174 | 1,145 | 1,167 | +6 | +0.5% | 1,806,000 |
| 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 |
3601～
3650
件表示中 / 3705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 | 147,300円 | +1.3% | +17.0% | 2.72% | 14.97倍 | 0.81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 | 204,200円 | -2.2% | +2.9% | 2.20% | 13.67倍 | 1.10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 |
| 安川電 | 325,800円 | +2.3% | -19.7% | 2.09% | 18.17倍 | 1.96倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| 新電工 | 589,600円 | - | - | - | - | 2.81倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| オムロン | 377,800円 | +2.3% | +69.0% | 2.75% | 25.65倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
