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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,264 | 1,278.5 | 1,248.5 | 1,255.5 | -16 | -1.3% | 1,607,400 |
| 2023/08/01 | 1,266 | 1,271.5 | 1,260 | 1,271.5 | +8 | +0.6% | 1,192,700 |
| 2023/07/31 | 1,249 | 1,266 | 1,240.5 | 1,263.5 | +38 | +3.1% | 2,427,200 |
| 2023/07/28 | 1,242 | 1,247 | 1,208 | 1,225.5 | -34.5 | -2.7% | 2,677,200 |
| 2023/07/27 | 1,270 | 1,274.5 | 1,248.5 | 1,260 | -0.5 | ±0% | 1,489,800 |
| 2023/07/26 | 1,259 | 1,264 | 1,249 | 1,260.5 | +5.5 | +0.4% | 1,253,300 |
| 2023/07/25 | 1,250 | 1,255 | 1,246 | 1,255 | +8 | +0.6% | 1,243,100 |
| 2023/07/24 | 1,248.5 | 1,267.5 | 1,239.5 | 1,247 | -1 | -0.1% | 2,638,100 |
| 2023/07/21 | 1,233.5 | 1,254 | 1,225.5 | 1,248 | +10.5 | +0.8% | 1,986,400 |
| 2023/07/20 | 1,236 | 1,247.5 | 1,235 | 1,237.5 | +3 | +0.2% | 1,549,700 |
| 2023/07/19 | 1,229.5 | 1,235.5 | 1,220 | 1,234.5 | +16.5 | +1.4% | 1,215,900 |
| 2023/07/18 | 1,198 | 1,220 | 1,196 | 1,218 | -2.5 | -0.2% | 1,614,800 |
| 2023/07/14 | 1,206 | 1,228 | 1,202.5 | 1,220.5 | +14 | +1.2% | 2,636,200 |
| 2023/07/13 | 1,208 | 1,217 | 1,189.5 | 1,206.5 | -3 | -0.2% | 1,488,700 |
| 2023/07/12 | 1,215 | 1,223.5 | 1,206 | 1,209.5 | +6.5 | +0.5% | 1,537,900 |
| 2023/07/11 | 1,218 | 1,225 | 1,199.5 | 1,203 | -15.5 | -1.3% | 1,213,400 |
| 2023/07/10 | 1,222 | 1,231 | 1,211.5 | 1,218.5 | +2.5 | +0.2% | 1,701,900 |
| 2023/07/07 | 1,219.5 | 1,229 | 1,209 | 1,216 | -16 | -1.3% | 1,732,900 |
| 2023/07/06 | 1,231.5 | 1,239.5 | 1,218 | 1,232 | -0.5 | ±0% | 1,402,300 |
| 2023/07/05 | 1,228 | 1,239.5 | 1,224 | 1,232.5 | -4.5 | -0.4% | 1,352,600 |
| 2023/07/04 | 1,255 | 1,256.5 | 1,234.5 | 1,237 | -12.5 | -1% | 1,322,700 |
| 2023/07/03 | 1,230 | 1,250.5 | 1,229.5 | 1,249.5 | +27 | +2.2% | 1,295,200 |
| 2023/06/30 | 1,240 | 1,242.5 | 1,213 | 1,222.5 | -17 | -1.4% | 2,138,800 |
| 2023/06/29 | 1,243 | 1,250 | 1,234.5 | 1,239.5 | +7.5 | +0.6% | 1,731,600 |
| 2023/06/28 | 1,218.5 | 1,234.5 | 1,213 | 1,232 | +31 | +2.6% | 1,635,700 |
| 2023/06/27 | 1,224 | 1,227 | 1,191 | 1,201 | -9.5 | -0.8% | 1,541,000 |
| 2023/06/26 | 1,210 | 1,226.5 | 1,205.5 | 1,210.5 | +7 | +0.6% | 2,066,000 |
| 2023/06/23 | 1,224.5 | 1,225 | 1,195.5 | 1,203.5 | -9 | -0.7% | 2,583,900 |
| 2023/06/22 | 1,211 | 1,231 | 1,208.5 | 1,212.5 | +4.5 | +0.4% | 2,403,300 |
| 2023/06/21 | 1,215 | 1,217.5 | 1,197 | 1,208 | -27.5 | -2.2% | 3,606,500 |
| 2023/06/20 | 1,235 | 1,240.5 | 1,226 | 1,235.5 | +1.5 | +0.1% | 1,462,300 |
| 2023/06/19 | 1,240 | 1,260.5 | 1,224.5 | 1,234 | -32.5 | -2.6% | 2,428,300 |
| 2023/06/16 | 1,261.5 | 1,268 | 1,240 | 1,266.5 | +5 | +0.4% | 3,479,800 |
| 2023/06/15 | 1,245.5 | 1,272 | 1,241.5 | 1,261.5 | +4.5 | +0.4% | 1,804,500 |
| 2023/06/14 | 1,253 | 1,263.5 | 1,248.5 | 1,257 | +14 | +1.1% | 2,336,200 |
| 2023/06/13 | 1,228 | 1,248 | 1,224 | 1,243 | +10.5 | +0.9% | 2,029,800 |
| 2023/06/12 | 1,244.5 | 1,245.5 | 1,222 | 1,232.5 | -12.5 | -1% | 2,472,300 |
| 2023/06/09 | 1,230 | 1,248 | 1,217.5 | 1,245 | +45.5 | +3.8% | 4,874,200 |
| 2023/06/08 | 1,198 | 1,208.5 | 1,191.5 | 1,199.5 | -1.5 | -0.1% | 2,867,500 |
| 2023/06/07 | 1,219.5 | 1,221.5 | 1,196.5 | 1,201 | -14 | -1.2% | 3,040,900 |
| 2023/06/06 | 1,188 | 1,216.5 | 1,180.5 | 1,215 | +12 | +1% | 2,215,600 |
| 2023/06/05 | 1,185 | 1,203 | 1,183.5 | 1,203 | +39 | +3.4% | 3,195,100 |
| 2023/06/02 | 1,157 | 1,167 | 1,155 | 1,164 | +7 | +0.6% | 2,050,600 |
| 2023/06/01 | 1,152 | 1,164 | 1,145 | 1,157 | -9 | -0.8% | 3,014,600 |
| 2023/05/31 | 1,158 | 1,166 | 1,136 | 1,166 | -1 | -0.1% | 10,922,000 |
| 2023/05/30 | 1,186 | 1,188 | 1,162 | 1,167 | -19 | -1.6% | 1,724,500 |
| 2023/05/29 | 1,184 | 1,188 | 1,175 | 1,186 | +22 | +1.9% | 1,880,300 |
| 2023/05/26 | 1,181 | 1,181 | 1,163 | 1,164 | -10 | -0.9% | 2,197,900 |
| 2023/05/25 | 1,162 | 1,175 | 1,156 | 1,174 | +9 | +0.8% | 2,587,300 |
| 2023/05/24 | 1,178 | 1,178 | 1,157 | 1,165 | -4 | -0.3% | 3,737,900 |
501～
550
件表示中 / 3765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 | 134,000円 | +1.3% | +17.0% | 2.99% | 13.62倍 | 0.74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 |
| アズビル | 147,800円 | -1.1% | +0.1% | 1.76% | 24.16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 |
| 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 |
| ＫＯＫＵＳＡＩ | 308,200円 | +2.1% | -4.7% | 1.17% | 19.98倍 | 3.67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% | 14.88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
