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 |
|---|---|---|---|---|---|---|---|
| 2025/10/24 | 1,350 | 1,368.5 | 1,342 | 1,360 | +7.5 | +0.6% | 1,617,900 |
| 2025/10/23 | 1,341.5 | 1,356 | 1,328.5 | 1,352.5 | -8.5 | -0.6% | 2,035,500 |
| 2025/10/22 | 1,340 | 1,362 | 1,334.5 | 1,361 | +20.5 | +1.5% | 1,879,100 |
| 2025/10/21 | 1,344 | 1,359.5 | 1,340.5 | 1,340.5 | +0.5 | ±0% | 2,036,800 |
| 2025/10/20 | 1,349 | 1,356.5 | 1,337 | 1,340 | +12 | +0.9% | 1,310,100 |
| 2025/10/17 | 1,334.5 | 1,335 | 1,322 | 1,328 | -9.5 | -0.7% | 1,249,900 |
| 2025/10/16 | 1,338 | 1,343 | 1,326 | 1,337.5 | +2.5 | +0.2% | 1,868,400 |
| 2025/10/15 | 1,313.5 | 1,337 | 1,313 | 1,335 | +27.5 | +2.1% | 1,400,200 |
| 2025/10/14 | 1,320.5 | 1,330 | 1,301 | 1,307.5 | -41.5 | -3.1% | 2,780,000 |
| 2025/10/10 | 1,378 | 1,392 | 1,338 | 1,349 | -45.5 | -3.3% | 3,596,400 |
| 2025/10/09 | 1,392.5 | 1,408 | 1,385.5 | 1,394.5 | +22 | +1.6% | 3,747,900 |
| 2025/10/08 | 1,373 | 1,386.5 | 1,365.5 | 1,372.5 | ±0 | ±0% | 2,216,100 |
| 2025/10/07 | 1,346 | 1,381 | 1,339 | 1,372.5 | +26 | +1.9% | 2,628,000 |
| 2025/10/06 | 1,345.5 | 1,362.5 | 1,332 | 1,346.5 | +45.5 | +3.5% | 3,258,400 |
| 2025/10/03 | 1,267 | 1,302.5 | 1,265 | 1,301 | +32.5 | +2.6% | 1,832,800 |
| 2025/10/02 | 1,259 | 1,275.5 | 1,255 | 1,268.5 | -12.5 | -1% | 2,082,300 |
| 2025/10/01 | 1,302 | 1,304 | 1,280.5 | 1,281 | -25.5 | -2% | 2,280,600 |
| 2025/09/30 | 1,314 | 1,324.5 | 1,303.5 | 1,306.5 | -6 | -0.5% | 1,860,500 |
| 2025/09/29 | 1,330.5 | 1,340 | 1,309 | 1,312.5 | -40 | -3% | 2,237,300 |
| 2025/09/26 | 1,350 | 1,364.5 | 1,343 | 1,352.5 | -9 | -0.7% | 2,030,100 |
| 2025/09/25 | 1,354.5 | 1,363.5 | 1,350 | 1,361.5 | +2 | +0.1% | 2,113,100 |
| 2025/09/24 | 1,363 | 1,368.5 | 1,347.5 | 1,359.5 | -1 | -0.1% | 2,030,600 |
| 2025/09/22 | 1,335 | 1,369 | 1,333 | 1,360.5 | +31.5 | +2.4% | 1,892,800 |
| 2025/09/19 | 1,374 | 1,381.5 | 1,328 | 1,329 | -42.5 | -3.1% | 4,446,800 |
| 2025/09/18 | 1,367 | 1,374 | 1,353.5 | 1,371.5 | +5.5 | +0.4% | 1,394,500 |
| 2025/09/17 | 1,368 | 1,375.5 | 1,356.5 | 1,366 | -18.5 | -1.3% | 1,745,000 |
| 2025/09/16 | 1,388.5 | 1,402.5 | 1,380 | 1,384.5 | -3 | -0.2% | 1,899,200 |
| 2025/09/12 | 1,387 | 1,394 | 1,360 | 1,387.5 | +14.5 | +1.1% | 2,313,400 |
| 2025/09/11 | 1,385.5 | 1,385.5 | 1,359 | 1,373 | -12.5 | -0.9% | 2,320,800 |
| 2025/09/10 | 1,383.5 | 1,385.5 | 1,366.5 | 1,385.5 | +4 | +0.3% | 2,147,900 |
| 2025/09/09 | 1,391 | 1,405.5 | 1,381.5 | 1,381.5 | -9.5 | -0.7% | 2,502,800 |
| 2025/09/08 | 1,372 | 1,391 | 1,369 | 1,391 | +29 | +2.1% | 2,834,400 |
| 2025/09/05 | 1,347 | 1,370 | 1,340.5 | 1,362 | +16.5 | +1.2% | 2,698,300 |
| 2025/09/04 | 1,340 | 1,349 | 1,328.5 | 1,345.5 | -8.5 | -0.6% | 2,656,700 |
| 2025/09/03 | 1,349 | 1,370 | 1,345.5 | 1,354 | -6 | -0.4% | 2,298,900 |
| 2025/09/02 | 1,343 | 1,368.5 | 1,342 | 1,360 | +18 | +1.3% | 2,565,400 |
| 2025/09/01 | 1,314 | 1,342 | 1,313.5 | 1,342 | +27 | +2.1% | 2,100,700 |
| 2025/08/29 | 1,324 | 1,340.5 | 1,315 | 1,315 | -13.5 | -1% | 3,815,100 |
| 2025/08/28 | 1,302 | 1,332.5 | 1,300 | 1,328.5 | +26.5 | +2% | 3,397,500 |
| 2025/08/27 | 1,302 | 1,317.5 | 1,298.5 | 1,302 | +1 | +0.1% | 3,856,400 |
| 2025/08/26 | 1,318 | 1,344.5 | 1,289 | 1,301 | -18 | -1.4% | 48,948,300 |
| 2025/08/25 | 1,321.5 | 1,331.5 | 1,311 | 1,319 | -6 | -0.5% | 5,603,300 |
| 2025/08/22 | 1,305.5 | 1,325 | 1,299.5 | 1,325 | +19.5 | +1.5% | 3,563,400 |
| 2025/08/21 | 1,321 | 1,329.5 | 1,295.5 | 1,305.5 | -24.5 | -1.8% | 4,431,300 |
| 2025/08/20 | 1,348.5 | 1,357.5 | 1,330 | 1,330 | -10 | -0.7% | 5,164,400 |
| 2025/08/19 | 1,342 | 1,351 | 1,334.5 | 1,340 | -9 | -0.7% | 2,933,000 |
| 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 |
1～
50
件表示中 / 3810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 | 136,000円 | +1.3% | +17.0% | 2.94% | 13.82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 |
| ローム | 234,700円 | -1.9% | - | 2.13% | 129.45倍 | 1.02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 |
| オムロン | 444,200円 | +2.3% | +69.0% | 2.34% | 30.16倍 | 1.13倍 |
|
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。子会社にＪＭＤＣ |
| アズビル | 141,250円 | -1.1% | +0.1% | 1.84% | 22.86倍 | 2.99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 |
| エプソン | 200,900円 | -1.7% | -24.7% | 3.68% | 15.70倍 | 0.80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
