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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,476.5 | 1,522.5 | 1,474.5 | 1,511 | +5 | +0.3% | 1,180,200 |
| 2025/04/30 | 1,478 | 1,506 | 1,475.5 | 1,506 | +27.5 | +1.9% | 2,815,700 |
| 2025/04/28 | 1,500 | 1,515.5 | 1,478.5 | 1,478.5 | -5.5 | -0.4% | 2,921,500 |
| 2025/04/25 | 1,470 | 1,497.5 | 1,459.5 | 1,484 | +31 | +2.1% | 1,650,600 |
| 2025/04/24 | 1,478 | 1,487.5 | 1,449 | 1,453 | -20.5 | -1.4% | 3,058,100 |
| 2025/04/23 | 1,470 | 1,485 | 1,447 | 1,473.5 | +33.5 | +2.3% | 2,458,800 |
| 2025/04/22 | 1,425 | 1,447.5 | 1,401.5 | 1,440 | +1.5 | +0.1% | 1,679,700 |
| 2025/04/21 | 1,477.5 | 1,479 | 1,431.5 | 1,438.5 | -46.5 | -3.1% | 1,553,800 |
| 2025/04/18 | 1,470 | 1,492.5 | 1,464 | 1,485 | +11 | +0.7% | 847,900 |
| 2025/04/17 | 1,455.5 | 1,482 | 1,445.5 | 1,474 | +21 | +1.4% | 1,524,600 |
| 2025/04/16 | 1,459 | 1,470.5 | 1,435.5 | 1,453 | -5.5 | -0.4% | 2,647,500 |
| 2025/04/15 | 1,473.5 | 1,491 | 1,448 | 1,458.5 | +4.5 | +0.3% | 2,677,600 |
| 2025/04/14 | 1,444 | 1,469 | 1,442 | 1,454 | +28.5 | +2% | 1,944,900 |
| 2025/04/11 | 1,387.5 | 1,442.5 | 1,377 | 1,425.5 | -52 | -3.5% | 2,135,600 |
| 2025/04/10 | 1,495 | 1,516 | 1,464.5 | 1,477.5 | +125 | +9.2% | 2,314,700 |
| 2025/04/09 | 1,358 | 1,378.5 | 1,339 | 1,352.5 | -34 | -2.5% | 2,919,100 |
| 2025/04/08 | 1,350 | 1,407.5 | 1,348 | 1,386.5 | +73.5 | +5.6% | 3,548,400 |
| 2025/04/07 | 1,276.5 | 1,346.5 | 1,261.5 | 1,313 | -53.5 | -3.9% | 4,803,400 |
| 2025/04/04 | 1,385 | 1,417.5 | 1,340 | 1,366.5 | -78.5 | -5.4% | 3,534,800 |
| 2025/04/03 | 1,431.5 | 1,485 | 1,431 | 1,445 | -96.5 | -6.3% | 2,564,200 |
| 2025/04/02 | 1,571.5 | 1,574.5 | 1,535 | 1,541.5 | -36.5 | -2.3% | 1,814,500 |
| 2025/04/01 | 1,597.5 | 1,598.5 | 1,563.5 | 1,578 | +1 | +0.1% | 1,347,800 |
| 2025/03/31 | 1,617.5 | 1,626.5 | 1,562 | 1,577 | -61 | -3.7% | 2,280,700 |
| 2025/03/28 | 1,637 | 1,649.5 | 1,624 | 1,638 | -36.5 | -2.2% | 1,655,000 |
| 2025/03/27 | 1,642 | 1,680.5 | 1,640 | 1,674.5 | +2.5 | +0.1% | 1,936,800 |
| 2025/03/26 | 1,676 | 1,698.5 | 1,667.5 | 1,672 | +10 | +0.6% | 2,467,300 |
| 2025/03/25 | 1,644.5 | 1,669.5 | 1,641 | 1,662 | +43.5 | +2.7% | 1,670,100 |
| 2025/03/24 | 1,638 | 1,653 | 1,610.5 | 1,618.5 | -36.5 | -2.2% | 2,288,200 |
| 2025/03/21 | 1,628.5 | 1,657 | 1,628.5 | 1,655 | +17.5 | +1.1% | 3,393,400 |
| 2025/03/19 | 1,622.5 | 1,650.5 | 1,620.5 | 1,637.5 | +15 | +0.9% | 1,595,200 |
| 2025/03/18 | 1,613.5 | 1,633 | 1,608 | 1,622.5 | +13.5 | +0.8% | 1,367,700 |
| 2025/03/17 | 1,649 | 1,649 | 1,609 | 1,609 | -14 | -0.9% | 1,165,600 |
| 2025/03/14 | 1,607.5 | 1,631 | 1,605 | 1,623 | +15.5 | +1% | 1,525,400 |
| 2025/03/13 | 1,610 | 1,640.5 | 1,607.5 | 1,607.5 | -2.5 | -0.2% | 1,455,200 |
| 2025/03/12 | 1,643.5 | 1,652.5 | 1,606.5 | 1,610 | -33.5 | -2% | 1,812,500 |
| 2025/03/11 | 1,616 | 1,652.5 | 1,605 | 1,643.5 | -3.5 | -0.2% | 2,906,200 |
| 2025/03/10 | 1,623.5 | 1,650 | 1,607.5 | 1,647 | +37 | +2.3% | 2,154,000 |
| 2025/03/07 | 1,659.5 | 1,661 | 1,610 | 1,610 | -52 | -3.1% | 2,191,600 |
| 2025/03/06 | 1,652 | 1,675 | 1,645.5 | 1,662 | +17 | +1% | 1,889,300 |
| 2025/03/05 | 1,595 | 1,645 | 1,590.5 | 1,645 | +26 | +1.6% | 1,806,300 |
| 2025/03/04 | 1,610 | 1,638.5 | 1,599.5 | 1,619 | -3.5 | -0.2% | 1,997,100 |
| 2025/03/03 | 1,630 | 1,636 | 1,596.5 | 1,622.5 | -2 | -0.1% | 1,777,600 |
| 2025/02/28 | 1,615 | 1,636 | 1,599.5 | 1,624.5 | +3.5 | +0.2% | 3,294,800 |
| 2025/02/27 | 1,617.5 | 1,626.5 | 1,602 | 1,621 | +19.5 | +1.2% | 3,066,600 |
| 2025/02/26 | 1,615.5 | 1,620 | 1,575 | 1,601.5 | -22 | -1.4% | 2,286,500 |
| 2025/02/25 | 1,581.5 | 1,630.5 | 1,545 | 1,623.5 | +82 | +5.3% | 3,608,100 |
| 2025/02/21 | 1,520.5 | 1,548 | 1,516 | 1,541.5 | +21.5 | +1.4% | 1,833,700 |
| 2025/02/20 | 1,559.5 | 1,571.5 | 1,512 | 1,520 | -26 | -1.7% | 2,741,000 |
| 2025/02/19 | 1,575 | 1,592.5 | 1,533 | 1,546 | -18.5 | -1.2% | 1,853,300 |
| 2025/02/18 | 1,576.5 | 1,577 | 1,553.5 | 1,564.5 | ±0 | ±0% | 1,539,800 |
1～
50
件表示中 / 3691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 | 154,800円 | +8.6% | -1.8% | 2.45% | 19.80倍 | 0.89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 | 215,800円 | +7.0% | +5.9% | 2.09% | 15.20倍 | 1.21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 | 433,900円 | -1.7% | -22.8% | 2.40% | 68.34倍 | 1.12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 | 316,700円 | +4.2% | -3.7% | 1.83% | 16.15倍 | 1.84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 |
| 安川電 | 304,400円 | +2.3% | -19.7% | 2.23% | 16.98倍 | 1.83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 |
市場注目の銘柄
チャート関連のコラム
