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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 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 |
| 2023/10/26 | 1,204.5 | 1,223.5 | 1,203 | 1,214.5 | -9 | -0.7% | 1,696,900 |
| 2023/10/25 | 1,202.5 | 1,231.5 | 1,201 | 1,223.5 | +29.5 | +2.5% | 2,134,100 |
| 2023/10/24 | 1,214 | 1,219 | 1,182.5 | 1,194 | -20.5 | -1.7% | 1,967,500 |
| 2023/10/23 | 1,214.5 | 1,222 | 1,198 | 1,214.5 | -12 | -1% | 1,913,400 |
| 2023/10/20 | 1,249 | 1,250.5 | 1,226.5 | 1,226.5 | -36.5 | -2.9% | 2,207,300 |
| 2023/10/19 | 1,240 | 1,265 | 1,234.5 | 1,263 | +5 | +0.4% | 1,916,700 |
| 2023/10/18 | 1,265 | 1,274 | 1,255 | 1,258 | -4.5 | -0.4% | 2,078,800 |
| 2023/10/17 | 1,261 | 1,269.5 | 1,252 | 1,262.5 | +6 | +0.5% | 1,390,100 |
| 2023/10/16 | 1,280 | 1,280.5 | 1,253 | 1,256.5 | -27.5 | -2.1% | 1,652,700 |
| 2023/10/13 | 1,277.5 | 1,290 | 1,276.5 | 1,284 | -5.5 | -0.4% | 2,092,200 |
| 2023/10/12 | 1,275 | 1,291 | 1,271 | 1,289.5 | +22 | +1.7% | 1,961,400 |
| 2023/10/11 | 1,268 | 1,275 | 1,263 | 1,267.5 | -6.5 | -0.5% | 1,580,300 |
| 2023/10/10 | 1,258.5 | 1,282 | 1,255.5 | 1,274 | +38 | +3.1% | 2,252,100 |
| 2023/10/06 | 1,237.5 | 1,249 | 1,232.5 | 1,236 | -1 | -0.1% | 1,772,900 |
| 2023/10/05 | 1,228.5 | 1,241 | 1,220 | 1,237 | -0.5 | ±0% | 3,234,400 |
| 2023/10/04 | 1,257 | 1,262.5 | 1,228.5 | 1,237.5 | -46 | -3.6% | 2,855,800 |
101～
150
件表示中 / 3457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 | 127,100円 | +6.4% | +7.0% | 2.99% | 15.88倍 | 0.73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 |
| ホトニクス | 520,600円 | -4.7% | -33.2% | 1.46% | 27.42倍 | 2.43倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| ローム | 204,600円 | +2.6% | -74.0% | 2.44% | 56.41倍 | 0.82倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| ソシオネクスト | 431,400円 | -9.6% | -27.3% | 1.16% | 39.53倍 | 5.88倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 新電工 | 560,900円 | +19.1% | +65.1% | 0.00% | 25.26倍 | 2.86倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構が８月下旬にＴＯＢ |
市場注目の銘柄
チャート関連のコラム
