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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,745.5 | 1,750 | 1,699 | 1,723.5 | -13 | -0.7% | 1,380,100 |
| 2025/02/04 | 1,754 | 1,766.5 | 1,736.5 | 1,736.5 | +4 | +0.2% | 1,325,400 |
| 2025/02/03 | 1,750.5 | 1,759 | 1,732.5 | 1,732.5 | -54 | -3% | 1,793,400 |
| 2025/01/31 | 1,772.5 | 1,802.5 | 1,764 | 1,786.5 | +13.5 | +0.8% | 1,480,800 |
| 2025/01/30 | 1,800.5 | 1,812.5 | 1,769 | 1,773 | -29.5 | -1.6% | 1,674,700 |
| 2025/01/29 | 1,776.5 | 1,808.5 | 1,771.5 | 1,802.5 | +41 | +2.3% | 1,545,600 |
| 2025/01/28 | 1,732.5 | 1,775 | 1,707 | 1,761.5 | +9 | +0.5% | 1,977,800 |
| 2025/01/27 | 1,746 | 1,771 | 1,732.5 | 1,752.5 | +42.5 | +2.5% | 1,660,100 |
| 2025/01/24 | 1,721 | 1,732 | 1,701 | 1,710 | +15.5 | +0.9% | 1,145,100 |
| 2025/01/23 | 1,691 | 1,703 | 1,678 | 1,694.5 | -2.5 | -0.1% | 1,487,000 |
| 2025/01/22 | 1,685 | 1,706.5 | 1,685 | 1,697 | +13.5 | +0.8% | 1,284,100 |
| 2025/01/21 | 1,706.5 | 1,711 | 1,679 | 1,683.5 | -17 | -1% | 1,023,200 |
| 2025/01/20 | 1,677.5 | 1,707 | 1,674.5 | 1,700.5 | +24.5 | +1.5% | 874,000 |
| 2025/01/17 | 1,679 | 1,681.5 | 1,645.5 | 1,676 | +2.5 | +0.1% | 1,427,300 |
| 2025/01/16 | 1,650.5 | 1,689 | 1,650.5 | 1,673.5 | +16 | +1% | 1,257,500 |
| 2025/01/15 | 1,690 | 1,691 | 1,643.5 | 1,657.5 | -11.5 | -0.7% | 1,778,600 |
| 2025/01/14 | 1,677 | 1,689.5 | 1,640.5 | 1,669 | -22.5 | -1.3% | 2,594,600 |
| 2025/01/10 | 1,685.5 | 1,701.5 | 1,665 | 1,691.5 | -23.5 | -1.4% | 2,627,200 |
| 2025/01/09 | 1,726.5 | 1,736 | 1,692.5 | 1,715 | -21.5 | -1.2% | 1,364,800 |
| 2025/01/08 | 1,750.5 | 1,752 | 1,714 | 1,736.5 | -18.5 | -1.1% | 1,827,400 |
| 2025/01/07 | 1,747 | 1,765 | 1,732 | 1,755 | +19 | +1.1% | 1,429,900 |
| 2025/01/06 | 1,804 | 1,810.5 | 1,728 | 1,736 | -75.5 | -4.2% | 2,012,600 |
| 2024/12/30 | 1,836.5 | 1,838 | 1,801 | 1,811.5 | -25 | -1.4% | 1,433,700 |
| 2024/12/27 | 1,806 | 1,841 | 1,793 | 1,836.5 | +37 | +2.1% | 1,649,600 |
| 2024/12/26 | 1,780 | 1,799.5 | 1,773 | 1,799.5 | +11 | +0.6% | 802,800 |
| 2024/12/25 | 1,790.5 | 1,794.5 | 1,773 | 1,788.5 | -3 | -0.2% | 975,600 |
| 2024/12/24 | 1,795 | 1,797.5 | 1,782 | 1,791.5 | -5 | -0.3% | 642,300 |
| 2024/12/23 | 1,800 | 1,818 | 1,785 | 1,796.5 | +18.5 | +1% | 1,091,500 |
| 2024/12/20 | 1,762.5 | 1,784 | 1,759.5 | 1,778 | +15 | +0.9% | 2,681,000 |
| 2024/12/19 | 1,722 | 1,778.5 | 1,722 | 1,763 | +0.5 | ±0% | 1,263,700 |
| 2024/12/18 | 1,742.5 | 1,786 | 1,742 | 1,762.5 | +11 | +0.6% | 1,469,800 |
| 2024/12/17 | 1,769 | 1,776.5 | 1,725.5 | 1,751.5 | -31 | -1.7% | 2,905,500 |
| 2024/12/16 | 1,788.5 | 1,800 | 1,777.5 | 1,782.5 | +0.5 | ±0% | 1,203,300 |
| 2024/12/13 | 1,773 | 1,788 | 1,766 | 1,782 | -0.5 | ±0% | 1,857,800 |
| 2024/12/12 | 1,767 | 1,793 | 1,759.5 | 1,782.5 | +22 | +1.2% | 1,878,800 |
| 2024/12/11 | 1,764.5 | 1,773 | 1,748 | 1,760.5 | -11 | -0.6% | 1,674,500 |
| 2024/12/10 | 1,766.5 | 1,779.5 | 1,742 | 1,771.5 | +29.5 | +1.7% | 1,583,800 |
| 2024/12/09 | 1,748 | 1,757.5 | 1,724 | 1,742 | -8 | -0.5% | 1,831,100 |
| 2024/12/06 | 1,780 | 1,790 | 1,741.5 | 1,750 | -9.5 | -0.5% | 1,964,600 |
| 2024/12/05 | 1,743.5 | 1,769 | 1,739.5 | 1,759.5 | +33.5 | +1.9% | 1,805,500 |
| 2024/12/04 | 1,745 | 1,756.5 | 1,715 | 1,726 | -24 | -1.4% | 1,736,100 |
| 2024/12/03 | 1,750 | 1,770 | 1,723.5 | 1,750 | +11.5 | +0.7% | 2,356,800 |
| 2024/12/02 | 1,702 | 1,746.5 | 1,696 | 1,738.5 | +36.5 | +2.1% | 2,093,600 |
| 2024/11/29 | 1,663.5 | 1,706.5 | 1,651 | 1,702 | +39 | +2.3% | 1,891,900 |
| 2024/11/28 | 1,738.5 | 1,740 | 1,661.5 | 1,663 | -89 | -5.1% | 1,875,100 |
| 2024/11/27 | 1,721 | 1,752 | 1,710.5 | 1,752 | +27.5 | +1.6% | 2,656,500 |
| 2024/11/26 | 1,683.5 | 1,724.5 | 1,679 | 1,724.5 | +36.5 | +2.2% | 2,015,000 |
| 2024/11/25 | 1,666.5 | 1,688 | 1,646.5 | 1,688 | +41 | +2.5% | 4,550,500 |
| 2024/11/22 | 1,610 | 1,654 | 1,596.5 | 1,647 | +35 | +2.2% | 1,856,500 |
| 2024/11/21 | 1,631 | 1,644 | 1,608 | 1,612 | -25 | -1.5% | 1,590,600 |
101～
150
件表示中 / 3734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 | 136,600円 | +1.3% | +17.0% | 2.93% | 13.89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 | 314,600円 | +2.3% | -19.7% | 2.16% | 17.54倍 | 1.89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 | 332,600円 | +2.1% | -4.7% | 1.08% | 21.55倍 | 3.96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 |
| オムロン | 364,600円 | +2.3% | +69.0% | 2.85% | 24.75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 |
| ローム | 184,900円 | -1.9% | - | 2.70% | 101.93倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
