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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,525 | 1,542 | 1,497.5 | 1,510.5 | +5.5 | +0.4% | 1,481,600 |
| 2024/09/17 | 1,501.5 | 1,510.5 | 1,487 | 1,505 | +16 | +1.1% | 2,751,800 |
| 2024/09/13 | 1,521 | 1,529 | 1,488.5 | 1,489 | -45 | -2.9% | 5,214,100 |
| 2024/09/12 | 1,514 | 1,542.5 | 1,502 | 1,534 | +46.5 | +3.1% | 2,589,200 |
| 2024/09/11 | 1,486.5 | 1,508 | 1,483.5 | 1,487.5 | -7.5 | -0.5% | 4,299,100 |
| 2024/09/10 | 1,511 | 1,541 | 1,495 | 1,495 | -25.5 | -1.7% | 4,770,800 |
| 2024/09/09 | 1,465 | 1,522.5 | 1,439 | 1,520.5 | +15.5 | +1% | 3,228,400 |
| 2024/09/06 | 1,469 | 1,515.5 | 1,463.5 | 1,505 | -6.5 | -0.4% | 4,514,100 |
| 2024/09/05 | 1,500.5 | 1,552 | 1,491 | 1,511.5 | -9 | -0.6% | 2,866,000 |
| 2024/09/04 | 1,513.5 | 1,541 | 1,507 | 1,520.5 | -33 | -2.1% | 4,303,700 |
| 2024/09/03 | 1,540 | 1,562 | 1,532 | 1,553.5 | +16 | +1% | 2,334,900 |
| 2024/09/02 | 1,514.5 | 1,542.5 | 1,505.5 | 1,537.5 | +17.5 | +1.2% | 1,725,200 |
| 2024/08/30 | 1,508.5 | 1,528 | 1,505 | 1,520 | +8.5 | +0.6% | 4,079,800 |
| 2024/08/29 | 1,481.5 | 1,517 | 1,479.5 | 1,511.5 | +21 | +1.4% | 2,140,100 |
| 2024/08/28 | 1,496 | 1,507 | 1,471 | 1,490.5 | -6 | -0.4% | 2,814,600 |
| 2024/08/27 | 1,463 | 1,511 | 1,452.5 | 1,496.5 | +36.5 | +2.5% | 3,264,500 |
| 2024/08/26 | 1,427 | 1,460 | 1,409.5 | 1,460 | +30.5 | +2.1% | 2,527,500 |
| 2024/08/23 | 1,418.5 | 1,436 | 1,412.5 | 1,429.5 | +14.5 | +1% | 2,168,900 |
| 2024/08/22 | 1,392 | 1,418 | 1,377.5 | 1,415 | +25 | +1.8% | 2,870,300 |
| 2024/08/21 | 1,366.5 | 1,398 | 1,360.5 | 1,390 | +18.5 | +1.3% | 2,923,200 |
| 2024/08/20 | 1,360 | 1,381.5 | 1,351.5 | 1,371.5 | +28 | +2.1% | 2,505,300 |
| 2024/08/19 | 1,347 | 1,358.5 | 1,336 | 1,343.5 | -3.5 | -0.3% | 2,981,900 |
| 2024/08/16 | 1,343.5 | 1,358 | 1,332 | 1,347 | +29.5 | +2.2% | 2,302,700 |
| 2024/08/15 | 1,311.5 | 1,334 | 1,309.5 | 1,317.5 | +6 | +0.5% | 2,487,500 |
| 2024/08/14 | 1,288 | 1,317 | 1,279.5 | 1,311.5 | +36.5 | +2.9% | 2,184,500 |
| 2024/08/13 | 1,250 | 1,293.5 | 1,247.5 | 1,275 | +20.5 | +1.6% | 3,400,500 |
| 2024/08/09 | 1,247 | 1,285 | 1,209.5 | 1,254.5 | +26 | +2.1% | 7,117,700 |
| 2024/08/08 | 1,193 | 1,251.5 | 1,177.5 | 1,228.5 | +35.5 | +3% | 3,740,200 |
| 2024/08/07 | 1,129 | 1,209.5 | 1,095 | 1,193 | -71 | -5.6% | 7,205,700 |
| 2024/08/06 | 1,210.5 | 1,267 | 1,199 | 1,264 | +125 | +11% | 3,373,900 |
| 2024/08/05 | 1,218.5 | 1,223 | 1,125 | 1,139 | -137 | -10.7% | 3,627,600 |
| 2024/08/02 | 1,300 | 1,310 | 1,276 | 1,276 | -60 | -4.5% | 2,492,900 |
| 2024/08/01 | 1,358 | 1,368.5 | 1,310 | 1,336 | -75.5 | -5.3% | 2,062,200 |
| 2024/07/31 | 1,362.5 | 1,413.5 | 1,356 | 1,411.5 | +28.5 | +2.1% | 2,053,700 |
| 2024/07/30 | 1,383 | 1,392 | 1,373.5 | 1,383 | -12.5 | -0.9% | 1,628,600 |
| 2024/07/29 | 1,404.5 | 1,409 | 1,386.5 | 1,395.5 | +18 | +1.3% | 1,680,700 |
| 2024/07/26 | 1,383 | 1,400 | 1,366.5 | 1,377.5 | -2.5 | -0.2% | 2,049,700 |
| 2024/07/25 | 1,401.5 | 1,403 | 1,375 | 1,380 | -42 | -3% | 2,357,900 |
| 2024/07/24 | 1,449.5 | 1,451 | 1,420.5 | 1,422 | -43 | -2.9% | 1,527,100 |
| 2024/07/23 | 1,465 | 1,481 | 1,454.5 | 1,465 | +6 | +0.4% | 1,465,700 |
| 2024/07/22 | 1,465.5 | 1,479 | 1,448.5 | 1,459 | -16 | -1.1% | 1,639,700 |
| 2024/07/19 | 1,454.5 | 1,481 | 1,437 | 1,475 | +18 | +1.2% | 2,046,700 |
| 2024/07/18 | 1,465.5 | 1,476 | 1,456.5 | 1,457 | -10.5 | -0.7% | 1,936,900 |
| 2024/07/17 | 1,429.5 | 1,469 | 1,413.5 | 1,467.5 | +36 | +2.5% | 2,738,700 |
| 2024/07/16 | 1,401.5 | 1,435.5 | 1,400.5 | 1,431.5 | +34 | +2.4% | 2,294,900 |
| 2024/07/12 | 1,404 | 1,409.5 | 1,385.5 | 1,397.5 | -38 | -2.6% | 2,959,400 |
| 2024/07/11 | 1,437.5 | 1,441 | 1,423 | 1,435.5 | +18 | +1.3% | 1,959,600 |
| 2024/07/10 | 1,430 | 1,438 | 1,410 | 1,417.5 | -5 | -0.4% | 2,408,000 |
| 2024/07/09 | 1,415 | 1,427 | 1,407 | 1,422.5 | +9.5 | +0.7% | 2,566,300 |
| 2024/07/08 | 1,453 | 1,453 | 1,413 | 1,413 | -47.5 | -3.3% | 2,667,600 |
151～
200
件表示中 / 3692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 | 153,300円 | +8.6% | -1.8% | 2.48% | 19.61倍 | 0.88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 |
| ミネベアミツミ | 214,400円 | +7.0% | +5.9% | 2.10% | 15.10倍 | 1.21倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| オムロン | 433,700円 | -1.7% | -22.8% | 2.40% | 68.31倍 | 1.12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 |
| 横河電 | 315,200円 | +4.2% | -3.7% | 1.84% | 16.08倍 | 1.83倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| 安川電 | 307,700円 | +2.3% | -19.7% | 2.21% | 17.16倍 | 1.85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 |
市場注目の銘柄
チャート関連のコラム
