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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 2024/11/20 | 1,633 | 1,662 | 1,628.5 | 1,637 | -2 | -0.1% | 1,528,400 |
| 2024/11/19 | 1,647 | 1,656.5 | 1,627.5 | 1,639 | -4 | -0.2% | 2,099,100 |
| 2024/11/18 | 1,650 | 1,670 | 1,637.5 | 1,643 | -13 | -0.8% | 1,805,700 |
| 2024/11/15 | 1,659.5 | 1,674.5 | 1,652.5 | 1,656 | -0.5 | ±0% | 2,009,400 |
| 2024/11/14 | 1,687 | 1,708 | 1,656.5 | 1,656.5 | -13.5 | -0.8% | 1,626,400 |
| 2024/11/13 | 1,654.5 | 1,686 | 1,649 | 1,670 | +21 | +1.3% | 1,521,500 |
| 2024/11/12 | 1,639 | 1,685.5 | 1,635 | 1,649 | +18 | +1.1% | 1,872,900 |
| 2024/11/11 | 1,695 | 1,696.5 | 1,631 | 1,631 | -66 | -3.9% | 2,047,000 |
| 2024/11/08 | 1,729 | 1,729 | 1,666 | 1,697 | -7.5 | -0.4% | 1,880,900 |
| 2024/11/07 | 1,700 | 1,720 | 1,676 | 1,704.5 | +31.5 | +1.9% | 1,718,600 |
| 2024/11/06 | 1,695 | 1,698 | 1,663 | 1,673 | +22.5 | +1.4% | 2,098,500 |
| 2024/11/05 | 1,654.5 | 1,658.5 | 1,625 | 1,650.5 | +10.5 | +0.6% | 2,434,200 |
| 2024/11/01 | 1,636.5 | 1,651.5 | 1,620.5 | 1,640 | -32.5 | -1.9% | 2,077,100 |
| 2024/10/31 | 1,669 | 1,672.5 | 1,653 | 1,672.5 | +0.5 | ±0% | 2,349,100 |
| 2024/10/30 | 1,678.5 | 1,696.5 | 1,668.5 | 1,672 | ±0 | ±0% | 2,507,600 |
| 2024/10/29 | 1,669 | 1,675 | 1,643 | 1,672 | +19.5 | +1.2% | 1,478,900 |
| 2024/10/28 | 1,628 | 1,660 | 1,622.5 | 1,652.5 | +22.5 | +1.4% | 1,502,700 |
| 2024/10/25 | 1,639 | 1,642.5 | 1,624 | 1,630 | -13.5 | -0.8% | 1,220,500 |
| 2024/10/24 | 1,617 | 1,651.5 | 1,609.5 | 1,643.5 | +7.5 | +0.5% | 1,304,700 |
| 2024/10/23 | 1,639 | 1,653 | 1,624 | 1,636 | -3.5 | -0.2% | 983,200 |
151～
200
件表示中 / 3764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 | 134,300円 | +1.3% | +17.0% | 2.98% | 13.65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 |
| オムロン | 385,800円 | +2.3% | +69.0% | 2.70% | 26.20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 |
| アズビル | 147,500円 | -1.1% | +0.1% | 1.76% | 24.12倍 | 3.15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 |
| ＫＯＫＵＳＡＩ | 308,400円 | +2.1% | -4.7% | 1.17% | 19.99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 | 190,400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
