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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,348.5 | 1,353.5 | 1,338 | 1,349 | +1 | +0.1% | 2,930,900 |
| 2025/08/15 | 1,330 | 1,348 | 1,324.5 | 1,348 | +2 | +0.1% | 3,925,100 |
| 2025/08/14 | 1,347 | 1,358.5 | 1,328.5 | 1,346 | -12.5 | -0.9% | 3,225,000 |
| 2025/08/13 | 1,366.5 | 1,392 | 1,342.5 | 1,358.5 | -9.5 | -0.7% | 4,673,600 |
| 2025/08/12 | 1,328 | 1,375.5 | 1,319 | 1,368 | +39.5 | +3% | 5,118,200 |
| 2025/08/08 | 1,330.5 | 1,348.5 | 1,297 | 1,328.5 | -8 | -0.6% | 5,696,200 |
| 2025/08/07 | 1,344 | 1,347 | 1,329.5 | 1,336.5 | -3 | -0.2% | 2,869,100 |
| 2025/08/06 | 1,334 | 1,352.5 | 1,330 | 1,339.5 | +12 | +0.9% | 2,254,000 |
| 2025/08/05 | 1,330.5 | 1,342 | 1,323 | 1,327.5 | ±0 | ±0% | 1,702,800 |
| 2025/08/04 | 1,320 | 1,333 | 1,307 | 1,327.5 | -16 | -1.2% | 2,337,000 |
| 2025/08/01 | 1,341 | 1,353.5 | 1,332 | 1,343.5 | +13 | +1% | 2,324,000 |
| 2025/07/31 | 1,317.5 | 1,331 | 1,310 | 1,330.5 | +10.5 | +0.8% | 2,210,000 |
| 2025/07/30 | 1,310 | 1,322.5 | 1,303.5 | 1,320 | +8.5 | +0.6% | 1,524,000 |
| 2025/07/29 | 1,317.5 | 1,331.5 | 1,310 | 1,311.5 | -20.5 | -1.5% | 1,842,100 |
| 2025/07/28 | 1,320.5 | 1,332.5 | 1,318 | 1,332 | +14.5 | +1.1% | 1,534,000 |
| 2025/07/25 | 1,346 | 1,346.5 | 1,313 | 1,317.5 | -39 | -2.9% | 2,069,000 |
| 2025/07/24 | 1,380 | 1,380 | 1,354 | 1,356.5 | -5.5 | -0.4% | 1,851,000 |
| 2025/07/23 | 1,312 | 1,383.5 | 1,308.5 | 1,362 | +73 | +5.7% | 3,268,500 |
| 2025/07/22 | 1,303.5 | 1,320 | 1,287 | 1,289 | -23.5 | -1.8% | 1,319,700 |
| 2025/07/18 | 1,314 | 1,320 | 1,306.5 | 1,312.5 | -5 | -0.4% | 1,141,600 |
| 2025/07/17 | 1,296.5 | 1,317.5 | 1,292 | 1,317.5 | +15 | +1.2% | 1,210,200 |
| 2025/07/16 | 1,300 | 1,321 | 1,299.5 | 1,302.5 | -1 | -0.1% | 1,343,700 |
| 2025/07/15 | 1,322 | 1,325 | 1,299 | 1,303.5 | -13.5 | -1% | 1,993,000 |
| 2025/07/14 | 1,320 | 1,324.5 | 1,307 | 1,317 | -15 | -1.1% | 1,484,800 |
| 2025/07/11 | 1,323.5 | 1,340.5 | 1,319 | 1,332 | +11 | +0.8% | 2,029,800 |
| 2025/07/10 | 1,346.5 | 1,352.5 | 1,318 | 1,321 | -30.5 | -2.3% | 2,384,500 |
| 2025/07/09 | 1,343 | 1,358.5 | 1,328.5 | 1,351.5 | +28 | +2.1% | 1,840,200 |
| 2025/07/08 | 1,333 | 1,339.5 | 1,314.5 | 1,323.5 | -9 | -0.7% | 2,397,900 |
| 2025/07/07 | 1,356.5 | 1,362 | 1,331 | 1,332.5 | -25.5 | -1.9% | 2,197,100 |
| 2025/07/04 | 1,380.5 | 1,385 | 1,354 | 1,358 | -20 | -1.5% | 2,768,300 |
| 2025/07/03 | 1,365 | 1,394 | 1,364 | 1,378 | +7.5 | +0.5% | 2,800,100 |
| 2025/07/02 | 1,359 | 1,380 | 1,342 | 1,370.5 | -4 | -0.3% | 3,540,700 |
| 2025/07/01 | 1,372.5 | 1,383 | 1,357 | 1,374.5 | +9 | +0.7% | 3,423,900 |
| 2025/06/30 | 1,340 | 1,377 | 1,339 | 1,365.5 | +30 | +2.2% | 3,638,800 |
| 2025/06/27 | 1,338.5 | 1,356 | 1,325 | 1,335.5 | +25 | +1.9% | 3,370,300 |
| 2025/06/26 | 1,300.5 | 1,324.5 | 1,300 | 1,310.5 | +4 | +0.3% | 2,301,700 |
| 2025/06/25 | 1,306 | 1,317.5 | 1,297 | 1,306.5 | +9.5 | +0.7% | 2,516,100 |
| 2025/06/24 | 1,308 | 1,314 | 1,295 | 1,297 | +15 | +1.2% | 1,634,900 |
| 2025/06/23 | 1,294.5 | 1,295.5 | 1,271 | 1,282 | -28 | -2.1% | 1,498,300 |
| 2025/06/20 | 1,312 | 1,323 | 1,310 | 1,310 | -2 | -0.2% | 3,379,000 |
| 2025/06/19 | 1,319.5 | 1,321.5 | 1,306.5 | 1,312 | -27 | -2% | 1,511,300 |
| 2025/06/18 | 1,312.5 | 1,339 | 1,307 | 1,339 | +28.5 | +2.2% | 3,058,300 |
| 2025/06/17 | 1,288.5 | 1,314.5 | 1,285.5 | 1,310.5 | +34.5 | +2.7% | 1,923,700 |
| 2025/06/16 | 1,281.5 | 1,289 | 1,272 | 1,276 | -1.5 | -0.1% | 1,598,700 |
| 2025/06/13 | 1,311.5 | 1,312.5 | 1,277 | 1,277.5 | -28.5 | -2.2% | 2,142,400 |
| 2025/06/12 | 1,321 | 1,324 | 1,300 | 1,306 | -26.5 | -2% | 1,798,900 |
| 2025/06/11 | 1,323 | 1,339.5 | 1,321 | 1,332.5 | +18 | +1.4% | 3,006,300 |
| 2025/06/10 | 1,290 | 1,335 | 1,290 | 1,314.5 | +36 | +2.8% | 3,574,700 |
| 2025/06/09 | 1,264.5 | 1,287.5 | 1,259.5 | 1,278.5 | +14.5 | +1.1% | 2,207,900 |
| 2025/06/06 | 1,281 | 1,282.5 | 1,262.5 | 1,264 | -25.5 | -2% | 2,007,400 |
1～
50
件表示中 / 3764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 | 134,500円 | +1.3% | +17.0% | 2.97% | 13.67倍 | 0.75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 |
| オムロン | 388,000円 | +2.3% | +69.0% | 2.68% | 26.35倍 | 0.99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 |
| アズビル | 148,100円 | -1.1% | +0.1% | 1.76% | 24.22倍 | 3.16倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| ＫＯＫＵＳＡＩ | 310,200円 | +2.1% | -4.7% | 1.16% | 20.11倍 | 3.69倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| エプソン | 190,300円 | -1.7% | -24.7% | 3.89% | 14.87倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
