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 |
---|---|---|---|---|---|---|---|
2021/05/07 | 1,164 | 1,171 | 1,150 | 1,165 | +8 | +0.7% | 3,644,200 |
2021/05/06 | 1,174 | 1,177 | 1,150 | 1,157 | -5 | -0.4% | 4,590,500 |
2021/04/30 | 1,157 | 1,163 | 1,151 | 1,162 | -3 | -0.3% | 3,637,600 |
2021/04/28 | 1,171 | 1,187 | 1,160 | 1,165 | -6 | -0.5% | 3,103,500 |
2021/04/27 | 1,180 | 1,199 | 1,170 | 1,171 | -4 | -0.3% | 3,430,200 |
2021/04/26 | 1,160 | 1,180 | 1,152 | 1,175 | +23 | +2% | 2,895,600 |
2021/04/23 | 1,153 | 1,163 | 1,146 | 1,152 | -1 | -0.1% | 2,265,100 |
2021/04/22 | 1,165 | 1,170 | 1,140 | 1,153 | +12 | +1.1% | 2,920,700 |
2021/04/21 | 1,132 | 1,145 | 1,121 | 1,141 | -20 | -1.7% | 2,940,500 |
2021/04/20 | 1,172 | 1,176 | 1,154 | 1,161 | -20 | -1.7% | 2,774,400 |
2021/04/19 | 1,185 | 1,196 | 1,174 | 1,181 | -3 | -0.3% | 2,962,800 |
2021/04/16 | 1,179 | 1,188 | 1,168 | 1,184 | -5 | -0.4% | 2,547,900 |
2021/04/15 | 1,184 | 1,200 | 1,172 | 1,189 | -2 | -0.2% | 2,335,700 |
2021/04/14 | 1,165 | 1,195 | 1,160 | 1,191 | +31 | +2.7% | 3,886,000 |
2021/04/13 | 1,151 | 1,169 | 1,137 | 1,160 | +4 | +0.3% | 4,169,400 |
2021/04/12 | 1,158 | 1,164 | 1,153 | 1,156 | -4 | -0.3% | 2,693,900 |
2021/04/09 | 1,150 | 1,169 | 1,146 | 1,160 | +10 | +0.9% | 5,694,600 |
2021/04/08 | 1,169 | 1,171 | 1,144 | 1,150 | -20 | -1.7% | 5,175,200 |
2021/04/07 | 1,165 | 1,179 | 1,159 | 1,170 | +19 | +1.7% | 4,473,300 |
2021/04/06 | 1,162 | 1,166 | 1,144 | 1,151 | -18 | -1.5% | 4,464,100 |
2021/04/05 | 1,142 | 1,173 | 1,138 | 1,169 | +30 | +2.6% | 4,019,500 |
2021/04/02 | 1,150 | 1,167 | 1,139 | 1,139 | -8 | -0.7% | 3,718,500 |
2021/04/01 | 1,132 | 1,155 | 1,132 | 1,147 | +23 | +2% | 6,274,400 |
2021/03/31 | 1,149 | 1,152 | 1,124 | 1,124 | -36 | -3.1% | 6,372,000 |
2021/03/30 | 1,143 | 1,160 | 1,136 | 1,160 | -3 | -0.3% | 2,679,500 |
2021/03/29 | 1,182 | 1,191 | 1,149 | 1,163 | +10 | +0.9% | 4,926,300 |
2021/03/26 | 1,169 | 1,172 | 1,153 | 1,153 | -4 | -0.3% | 2,771,900 |
2021/03/25 | 1,152 | 1,178 | 1,146 | 1,157 | +8 | +0.7% | 2,922,800 |
2021/03/24 | 1,146 | 1,165 | 1,135 | 1,149 | -21 | -1.8% | 4,240,800 |
2021/03/23 | 1,175 | 1,190 | 1,170 | 1,170 | -9 | -0.8% | 3,759,300 |
2021/03/22 | 1,175 | 1,194 | 1,173 | 1,179 | -7 | -0.6% | 3,838,000 |
2021/03/19 | 1,180 | 1,197 | 1,177 | 1,186 | +1 | +0.1% | 7,251,000 |
2021/03/18 | 1,172 | 1,192 | 1,159 | 1,185 | +12 | +1% | 6,837,000 |
2021/03/17 | 1,189 | 1,194 | 1,161 | 1,173 | -25 | -2.1% | 7,701,700 |
2021/03/16 | 1,238 | 1,244 | 1,193 | 1,198 | -32 | -2.6% | 5,488,100 |
2021/03/15 | 1,194 | 1,233 | 1,194 | 1,230 | +51 | +4.3% | 6,080,000 |
2021/03/12 | 1,168 | 1,190 | 1,155 | 1,179 | -8 | -0.7% | 7,133,800 |
2021/03/11 | 1,166 | 1,197 | 1,157 | 1,187 | -3 | -0.3% | 4,865,400 |
2021/03/10 | 1,116 | 1,198 | 1,104 | 1,190 | +44 | +3.8% | 10,183,600 |
2021/03/09 | 1,143 | 1,159 | 1,110 | 1,146 | +9 | +0.8% | 6,967,900 |
2021/03/08 | 1,210 | 1,215 | 1,121 | 1,137 | -76 | -6.3% | 14,129,900 |
2021/03/05 | 1,117 | 1,217 | 1,085 | 1,213 | +96 | +8.6% | 25,558,600 |
2021/03/04 | 1,117 | 1,117 | 1,117 | 1,117 | +150 | +15.5% | 2,164,900 |
2021/03/03 | 965 | 979 | 965 | 967 | -7 | -0.7% | 2,647,600 |
2021/03/02 | 979 | 1,008 | 965 | 974 | +17 | +1.8% | 4,032,500 |
2021/03/01 | 933 | 969 | 928 | 957 | +35 | +3.8% | 2,816,500 |
2021/02/26 | 949 | 958 | 916 | 922 | -57 | -5.8% | 5,288,900 |
2021/02/25 | 976 | 988 | 962 | 979 | +25 | +2.6% | 3,246,500 |
2021/02/24 | 963 | 983 | 945 | 954 | +6 | +0.6% | 3,486,600 |
2021/02/22 | 949 | 963 | 938 | 948 | +14 | +1.5% | 2,245,300 |
1051~
1100
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