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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,105 | 1,109 | 1,093 | 1,093 | -7 | -0.6% | 1,327,300 |
| 2022/08/24 | 1,099 | 1,104 | 1,094 | 1,100 | +10 | +0.9% | 1,807,800 |
| 2022/08/23 | 1,099 | 1,100 | 1,089 | 1,090 | -10 | -0.9% | 1,515,700 |
| 2022/08/22 | 1,110 | 1,112 | 1,097 | 1,100 | -11 | -1% | 1,423,400 |
| 2022/08/19 | 1,108 | 1,117 | 1,108 | 1,111 | +21 | +1.9% | 1,790,700 |
| 2022/08/18 | 1,112 | 1,113 | 1,088 | 1,090 | -23 | -2.1% | 1,583,100 |
| 2022/08/17 | 1,105 | 1,116 | 1,104 | 1,113 | +21 | +1.9% | 1,697,500 |
| 2022/08/16 | 1,090 | 1,094 | 1,082 | 1,092 | -5 | -0.5% | 1,286,500 |
| 2022/08/15 | 1,120 | 1,121 | 1,095 | 1,097 | -23 | -2.1% | 1,496,600 |
| 2022/08/12 | 1,107 | 1,123 | 1,102 | 1,120 | +29 | +2.7% | 2,733,900 |
| 2022/08/10 | 1,096 | 1,101 | 1,085 | 1,091 | -2 | -0.2% | 1,532,900 |
| 2022/08/09 | 1,111 | 1,121 | 1,092 | 1,093 | -17 | -1.5% | 1,943,100 |
| 2022/08/08 | 1,090 | 1,112 | 1,090 | 1,110 | +21 | +1.9% | 2,546,300 |
| 2022/08/05 | 1,074 | 1,090 | 1,065 | 1,089 | +25 | +2.3% | 2,831,800 |
| 2022/08/04 | 1,090 | 1,093 | 1,058 | 1,064 | -23 | -2.1% | 6,102,000 |
| 2022/08/03 | 1,061 | 1,091 | 1,059 | 1,087 | +18 | +1.7% | 3,387,700 |
| 2022/08/02 | 1,065 | 1,073 | 1,060 | 1,069 | -3 | -0.3% | 2,575,800 |
| 2022/08/01 | 1,067 | 1,078 | 1,065 | 1,072 | +6 | +0.6% | 2,062,600 |
| 2022/07/29 | 1,070 | 1,074 | 1,058 | 1,066 | -3 | -0.3% | 3,109,500 |
| 2022/07/28 | 1,091 | 1,093 | 1,065 | 1,069 | +2 | +0.2% | 2,619,900 |
| 2022/07/27 | 1,054 | 1,068 | 1,052 | 1,067 | -14 | -1.3% | 3,361,800 |
| 2022/07/26 | 1,086 | 1,097 | 1,074 | 1,081 | -1 | -0.1% | 2,362,500 |
| 2022/07/25 | 1,078 | 1,088 | 1,068 | 1,082 | -8 | -0.7% | 2,847,400 |
| 2022/07/22 | 1,089 | 1,096 | 1,073 | 1,090 | +9 | +0.8% | 2,355,300 |
| 2022/07/21 | 1,079 | 1,089 | 1,074 | 1,081 | -4 | -0.4% | 2,984,400 |
| 2022/07/20 | 1,073 | 1,085 | 1,070 | 1,085 | +29 | +2.7% | 5,475,100 |
| 2022/07/19 | 1,048 | 1,063 | 1,047 | 1,056 | +12 | +1.1% | 2,926,200 |
| 2022/07/15 | 1,059 | 1,062 | 1,042 | 1,044 | -7 | -0.7% | 2,639,800 |
| 2022/07/14 | 1,042 | 1,062 | 1,042 | 1,051 | +11 | +1.1% | 2,879,600 |
| 2022/07/13 | 1,033 | 1,048 | 1,033 | 1,040 | +2 | +0.2% | 2,385,000 |
| 2022/07/12 | 1,064 | 1,072 | 1,036 | 1,038 | -29 | -2.7% | 2,809,000 |
| 2022/07/11 | 1,069 | 1,077 | 1,063 | 1,067 | +25 | +2.4% | 2,457,000 |
| 2022/07/08 | 1,030 | 1,056 | 1,025 | 1,042 | +12 | +1.2% | 3,277,900 |
| 2022/07/07 | 1,025 | 1,036 | 1,022 | 1,030 | +12 | +1.2% | 3,070,800 |
| 2022/07/06 | 1,031 | 1,038 | 1,009 | 1,018 | -30 | -2.9% | 4,909,000 |
| 2022/07/05 | 1,039 | 1,052 | 1,038 | 1,048 | +9 | +0.9% | 2,703,100 |
| 2022/07/04 | 1,059 | 1,064 | 1,033 | 1,039 | -21 | -2% | 3,047,200 |
| 2022/07/01 | 1,061 | 1,073 | 1,054 | 1,060 | -1 | -0.1% | 3,505,700 |
| 2022/06/30 | 1,076 | 1,083 | 1,058 | 1,061 | -15 | -1.4% | 3,038,200 |
| 2022/06/29 | 1,083 | 1,086 | 1,070 | 1,076 | -9 | -0.8% | 3,456,900 |
| 2022/06/28 | 1,076 | 1,085 | 1,070 | 1,085 | +18 | +1.7% | 2,425,300 |
| 2022/06/27 | 1,075 | 1,076 | 1,059 | 1,067 | +6 | +0.6% | 1,911,200 |
| 2022/06/24 | 1,077 | 1,077 | 1,054 | 1,061 | -11 | -1% | 1,983,400 |
| 2022/06/23 | 1,072 | 1,085 | 1,067 | 1,072 | -6 | -0.6% | 2,323,600 |
| 2022/06/22 | 1,091 | 1,100 | 1,071 | 1,078 | -2 | -0.2% | 2,517,500 |
| 2022/06/21 | 1,072 | 1,085 | 1,066 | 1,080 | +16 | +1.5% | 2,600,900 |
| 2022/06/20 | 1,090 | 1,092 | 1,056 | 1,064 | -14 | -1.3% | 2,849,200 |
| 2022/06/17 | 1,080 | 1,095 | 1,067 | 1,078 | -32 | -2.9% | 6,793,800 |
| 2022/06/16 | 1,106 | 1,123 | 1,105 | 1,110 | +6 | +0.5% | 4,078,600 |
| 2022/06/15 | 1,105 | 1,120 | 1,101 | 1,104 | -25 | -2.2% | 3,934,200 |
701～
750
件表示中 / 3735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 | 135,800円 | +1.3% | +17.0% | 2.95% | 13.80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 | 315,500円 | +2.3% | -19.7% | 2.16% | 17.60倍 | 1.90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 | 338,400円 | +2.1% | -4.7% | 1.06% | 21.93倍 | 4.02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 |
| ローム | 186,800円 | -1.9% | - | 2.68% | 102.97倍 | 0.81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 | 364,000円 | +2.3% | +69.0% | 2.86% | 24.71倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
