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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,003 | 1,004 | 991 | 1,002 | +7 | +0.7% | 1,302,200 |
| 2022/12/21 | 1,001 | 1,007 | 987 | 995 | -14 | -1.4% | 1,987,100 |
| 2022/12/20 | 1,039 | 1,039 | 1,001 | 1,009 | -21 | -2% | 2,262,800 |
| 2022/12/19 | 1,035 | 1,040 | 1,023 | 1,030 | -20 | -1.9% | 1,708,100 |
| 2022/12/16 | 1,050 | 1,057 | 1,046 | 1,050 | -13 | -1.2% | 2,259,300 |
| 2022/12/15 | 1,058 | 1,067 | 1,055 | 1,063 | -1 | -0.1% | 675,800 |
| 2022/12/14 | 1,053 | 1,073 | 1,051 | 1,064 | +10 | +0.9% | 1,399,300 |
| 2022/12/13 | 1,064 | 1,064 | 1,051 | 1,054 | +4 | +0.4% | 917,300 |
| 2022/12/12 | 1,059 | 1,059 | 1,044 | 1,050 | -10 | -0.9% | 1,221,800 |
| 2022/12/09 | 1,044 | 1,064 | 1,044 | 1,060 | +11 | +1% | 1,770,000 |
| 2022/12/08 | 1,044 | 1,052 | 1,040 | 1,049 | +7 | +0.7% | 1,594,700 |
| 2022/12/07 | 1,041 | 1,048 | 1,036 | 1,042 | -9 | -0.9% | 1,439,100 |
| 2022/12/06 | 1,034 | 1,057 | 1,034 | 1,051 | +16 | +1.5% | 1,338,700 |
| 2022/12/05 | 1,046 | 1,047 | 1,033 | 1,035 | -8 | -0.8% | 1,150,400 |
| 2022/12/02 | 1,070 | 1,070 | 1,037 | 1,043 | -28 | -2.6% | 1,946,500 |
| 2022/12/01 | 1,086 | 1,091 | 1,071 | 1,071 | -15 | -1.4% | 1,802,900 |
| 2022/11/30 | 1,077 | 1,091 | 1,070 | 1,086 | +12 | +1.1% | 2,480,900 |
| 2022/11/29 | 1,068 | 1,078 | 1,063 | 1,074 | -7 | -0.6% | 5,045,600 |
| 2022/11/28 | 1,081 | 1,084 | 1,072 | 1,081 | +2 | +0.2% | 1,135,400 |
| 2022/11/25 | 1,084 | 1,087 | 1,073 | 1,079 | +2 | +0.2% | 1,020,800 |
| 2022/11/24 | 1,086 | 1,088 | 1,071 | 1,077 | +12 | +1.1% | 1,575,500 |
| 2022/11/22 | 1,062 | 1,074 | 1,062 | 1,065 | +8 | +0.8% | 1,250,400 |
| 2022/11/21 | 1,064 | 1,071 | 1,052 | 1,057 | -11 | -1% | 1,433,900 |
| 2022/11/18 | 1,058 | 1,070 | 1,056 | 1,068 | +21 | +2% | 1,869,800 |
| 2022/11/17 | 1,049 | 1,052 | 1,040 | 1,047 | -2 | -0.2% | 1,650,800 |
| 2022/11/16 | 1,045 | 1,051 | 1,035 | 1,049 | +2 | +0.2% | 2,236,800 |
| 2022/11/15 | 1,044 | 1,050 | 1,039 | 1,047 | +5 | +0.5% | 1,121,900 |
| 2022/11/14 | 1,039 | 1,053 | 1,034 | 1,042 | +10 | +1% | 2,682,800 |
| 2022/11/11 | 1,060 | 1,060 | 1,019 | 1,032 | -5 | -0.5% | 2,980,400 |
| 2022/11/10 | 1,054 | 1,058 | 1,033 | 1,037 | -31 | -2.9% | 2,463,200 |
| 2022/11/09 | 1,080 | 1,081 | 1,065 | 1,068 | +2 | +0.2% | 2,685,200 |
| 2022/11/08 | 1,055 | 1,070 | 1,046 | 1,066 | +31 | +3% | 3,111,700 |
| 2022/11/07 | 1,052 | 1,057 | 1,031 | 1,035 | -88 | -7.8% | 6,305,400 |
| 2022/11/04 | 1,107 | 1,125 | 1,104 | 1,123 | +16 | +1.4% | 3,974,700 |
| 2022/11/02 | 1,094 | 1,116 | 1,091 | 1,107 | +13 | +1.2% | 2,289,700 |
| 2022/11/01 | 1,092 | 1,101 | 1,088 | 1,094 | +4 | +0.4% | 1,396,400 |
| 2022/10/31 | 1,078 | 1,092 | 1,077 | 1,090 | +27 | +2.5% | 2,011,100 |
| 2022/10/28 | 1,061 | 1,072 | 1,056 | 1,063 | -7 | -0.7% | 3,724,100 |
| 2022/10/27 | 1,071 | 1,083 | 1,052 | 1,070 | -39 | -3.5% | 2,800,000 |
| 2022/10/26 | 1,132 | 1,134 | 1,106 | 1,109 | -26 | -2.3% | 2,217,800 |
| 2022/10/25 | 1,114 | 1,136 | 1,106 | 1,135 | +27 | +2.4% | 1,587,000 |
| 2022/10/24 | 1,115 | 1,123 | 1,108 | 1,108 | +5 | +0.5% | 1,463,500 |
| 2022/10/21 | 1,094 | 1,110 | 1,094 | 1,103 | -1 | -0.1% | 1,226,200 |
| 2022/10/20 | 1,110 | 1,111 | 1,096 | 1,104 | -9 | -0.8% | 1,288,800 |
| 2022/10/19 | 1,112 | 1,121 | 1,103 | 1,113 | -2 | -0.2% | 1,269,900 |
| 2022/10/18 | 1,116 | 1,122 | 1,105 | 1,115 | +18 | +1.6% | 1,806,200 |
| 2022/10/17 | 1,086 | 1,103 | 1,085 | 1,097 | -6 | -0.5% | 1,543,000 |
| 2022/10/14 | 1,082 | 1,113 | 1,073 | 1,103 | +46 | +4.4% | 3,322,700 |
| 2022/10/13 | 1,060 | 1,064 | 1,054 | 1,057 | +3 | +0.3% | 1,382,000 |
| 2022/10/12 | 1,047 | 1,064 | 1,041 | 1,054 | +1 | +0.1% | 2,013,200 |
651～
700
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
