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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/05 | 1,295 | 1,303.5 | 1,283 | 1,289.5 | -14.5 | -1.1% | 3,432,700 |
| 2025/06/04 | 1,314.5 | 1,324.5 | 1,304 | 1,304 | -10.5 | -0.8% | 2,691,900 |
| 2025/06/03 | 1,332.5 | 1,335.5 | 1,307.5 | 1,314.5 | -12 | -0.9% | 2,160,700 |
| 2025/06/02 | 1,340 | 1,346.5 | 1,320 | 1,326.5 | -24 | -1.8% | 2,508,200 |
| 2025/05/30 | 1,359.5 | 1,368.5 | 1,342.5 | 1,350.5 | -39 | -2.8% | 5,463,800 |
| 2025/05/29 | 1,385 | 1,404 | 1,378.5 | 1,389.5 | +1.5 | +0.1% | 2,506,200 |
| 2025/05/28 | 1,420 | 1,421.5 | 1,386.5 | 1,388 | -13 | -0.9% | 2,006,200 |
| 2025/05/27 | 1,430 | 1,435.5 | 1,398 | 1,401 | -31.5 | -2.2% | 1,854,200 |
| 2025/05/26 | 1,460 | 1,464 | 1,428 | 1,432.5 | -40.5 | -2.7% | 1,582,300 |
| 2025/05/23 | 1,473 | 1,485.5 | 1,456.5 | 1,473 | +8.5 | +0.6% | 2,740,600 |
| 2025/05/22 | 1,485 | 1,489.5 | 1,455.5 | 1,464.5 | -31.5 | -2.1% | 2,138,600 |
| 2025/05/21 | 1,507.5 | 1,518 | 1,488.5 | 1,496 | -25.5 | -1.7% | 1,777,400 |
| 2025/05/20 | 1,535.5 | 1,548 | 1,516 | 1,521.5 | -7 | -0.5% | 1,700,100 |
| 2025/05/19 | 1,550 | 1,556.5 | 1,527 | 1,528.5 | -16.5 | -1.1% | 1,418,800 |
| 2025/05/16 | 1,557.5 | 1,564.5 | 1,531 | 1,545 | -13 | -0.8% | 1,900,600 |
| 2025/05/15 | 1,570 | 1,598 | 1,530 | 1,558 | -70.5 | -4.3% | 3,202,700 |
| 2025/05/14 | 1,645 | 1,666 | 1,612 | 1,628.5 | -19 | -1.2% | 2,238,800 |
| 2025/05/13 | 1,644 | 1,656 | 1,629.5 | 1,647.5 | +31 | +1.9% | 1,667,300 |
| 2025/05/12 | 1,600 | 1,631.5 | 1,593.5 | 1,616.5 | +24.5 | +1.5% | 1,988,000 |
| 2025/05/09 | 1,592 | 1,595.5 | 1,571 | 1,592 | +36 | +2.3% | 1,901,100 |
| 2025/05/08 | 1,548 | 1,557 | 1,525 | 1,556 | -1.5 | -0.1% | 1,319,400 |
| 2025/05/07 | 1,541 | 1,567 | 1,540.5 | 1,557.5 | +24 | +1.6% | 2,703,900 |
| 2025/05/02 | 1,512.5 | 1,551 | 1,512.5 | 1,533.5 | +22.5 | +1.5% | 2,428,700 |
| 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 |
1～
50
件表示中 / 3732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 | 137,000円 | +1.3% | +17.0% | 2.92% | 13.92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 |
| 安川電 | 316,600円 | +2.3% | -19.7% | 2.15% | 17.65倍 | 1.94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 |
| ＫＯＫＵＳＡＩ | 329,900円 | +2.1% | -4.7% | 1.09% | 21.38倍 | 4.05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 |
| オムロン | 369,500円 | +2.3% | +69.0% | 2.81% | 25.08倍 | 0.97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 | 137,800円 | -1.1% | +0.1% | 1.89% | 22.90倍 | 2.96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 |
市場注目の銘柄
チャート関連のコラム
