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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/14 | 1,119 | 1,137 | 1,111 | 1,129 | -8 | -0.7% | 3,384,200 |
| 2022/06/13 | 1,129 | 1,143 | 1,128 | 1,137 | -22 | -1.9% | 2,422,000 |
| 2022/06/10 | 1,160 | 1,169 | 1,151 | 1,159 | -17 | -1.4% | 3,024,600 |
| 2022/06/09 | 1,178 | 1,188 | 1,170 | 1,176 | -8 | -0.7% | 2,747,800 |
| 2022/06/08 | 1,178 | 1,190 | 1,167 | 1,184 | -9 | -0.8% | 2,934,400 |
| 2022/06/07 | 1,166 | 1,197 | 1,163 | 1,193 | +21 | +1.8% | 3,885,900 |
| 2022/06/06 | 1,159 | 1,182 | 1,155 | 1,172 | +1 | +0.1% | 3,472,300 |
| 2022/06/03 | 1,160 | 1,174 | 1,146 | 1,171 | +22 | +1.9% | 4,355,200 |
| 2022/06/02 | 1,152 | 1,157 | 1,131 | 1,149 | +31 | +2.8% | 5,036,900 |
| 2022/06/01 | 1,098 | 1,128 | 1,095 | 1,118 | +34 | +3.1% | 4,866,800 |
| 2022/05/31 | 1,058 | 1,084 | 1,051 | 1,084 | +19 | +1.8% | 15,547,600 |
| 2022/05/30 | 1,033 | 1,068 | 1,032 | 1,065 | +34 | +3.3% | 6,043,100 |
| 2022/05/27 | 1,030 | 1,039 | 1,026 | 1,031 | +8 | +0.8% | 3,025,000 |
| 2022/05/26 | 1,013 | 1,032 | 1,013 | 1,023 | +6 | +0.6% | 2,931,900 |
| 2022/05/25 | 1,018 | 1,026 | 1,008 | 1,017 | -1 | -0.1% | 3,178,900 |
| 2022/05/24 | 1,046 | 1,048 | 1,013 | 1,018 | -29 | -2.8% | 3,737,900 |
| 2022/05/23 | 1,043 | 1,052 | 1,037 | 1,047 | ±0 | ±0% | 2,881,500 |
| 2022/05/20 | 1,055 | 1,055 | 1,034 | 1,047 | -7 | -0.7% | 3,275,000 |
| 2022/05/19 | 1,025 | 1,055 | 1,024 | 1,054 | +8 | +0.8% | 3,667,600 |
| 2022/05/18 | 1,050 | 1,055 | 1,031 | 1,046 | +9 | +0.9% | 3,329,900 |
751～
800
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
