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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,307 | 1,315 | 1,299 | 1,310 | +3 | +0.2% | 2,196,800 |
| 2015/11/19 | 1,319 | 1,319 | 1,296 | 1,307 | -3 | -0.2% | 3,565,100 |
| 2015/11/18 | 1,301 | 1,325 | 1,300 | 1,310 | +16 | +1.2% | 2,801,600 |
| 2015/11/17 | 1,304 | 1,315 | 1,291 | 1,294 | -3 | -0.2% | 3,425,400 |
| 2015/11/16 | 1,294 | 1,309 | 1,285 | 1,297 | -20 | -1.5% | 3,473,100 |
| 2015/11/13 | 1,302 | 1,330 | 1,302 | 1,317 | -3 | -0.2% | 2,878,100 |
| 2015/11/12 | 1,318 | 1,325 | 1,301 | 1,320 | -11 | -0.8% | 3,158,600 |
| 2015/11/11 | 1,335 | 1,348 | 1,312 | 1,331 | -31 | -2.3% | 4,199,700 |
| 2015/11/10 | 1,351 | 1,364 | 1,348 | 1,362 | +5 | +0.4% | 1,906,200 |
| 2015/11/09 | 1,335 | 1,362 | 1,335 | 1,357 | +25 | +1.9% | 2,536,100 |
| 2015/11/06 | 1,311 | 1,339 | 1,310 | 1,332 | +23 | +1.8% | 2,721,200 |
| 2015/11/05 | 1,288 | 1,322 | 1,288 | 1,309 | +28 | +2.2% | 3,313,800 |
| 2015/11/04 | 1,279 | 1,296 | 1,273 | 1,281 | +8 | +0.6% | 5,797,800 |
| 2015/11/02 | 1,203 | 1,281 | 1,203 | 1,273 | -36 | -2.8% | 7,374,800 |
| 2015/10/30 | 1,340 | 1,341 | 1,298 | 1,309 | -40.5 | -3% | 6,103,100 |
| 2015/10/29 | 1,351 | 1,364 | 1,334.5 | 1,349.5 | -3 | -0.2% | 6,391,700 |
| 2015/10/28 | 1,355 | 1,374 | 1,344.5 | 1,352.5 | +11 | +0.8% | 3,075,700 |
| 2015/10/27 | 1,362 | 1,369.5 | 1,330 | 1,341.5 | -17.5 | -1.3% | 4,027,500 |
| 2015/10/26 | 1,377.5 | 1,380.5 | 1,351 | 1,359 | -13 | -0.9% | 4,007,500 |
| 2015/10/23 | 1,360.5 | 1,379 | 1,350.5 | 1,372 | +24.5 | +1.8% | 4,622,700 |
| 2015/10/22 | 1,337.5 | 1,354.5 | 1,326 | 1,347.5 | +0.5 | ±0% | 3,218,100 |
| 2015/10/21 | 1,327 | 1,350 | 1,322 | 1,347 | +20.5 | +1.5% | 2,568,000 |
| 2015/10/20 | 1,331.5 | 1,338 | 1,320 | 1,326.5 | +7 | +0.5% | 2,827,500 |
| 2015/10/19 | 1,319.5 | 1,334.5 | 1,304.5 | 1,319.5 | -9.5 | -0.7% | 2,427,900 |
| 2015/10/16 | 1,311 | 1,333.5 | 1,300 | 1,329 | +24.5 | +1.9% | 3,059,000 |
| 2015/10/15 | 1,278 | 1,312.5 | 1,267.5 | 1,304.5 | +12 | +0.9% | 4,388,900 |
| 2015/10/14 | 1,320.5 | 1,325.5 | 1,286.5 | 1,292.5 | -42.5 | -3.2% | 4,192,500 |
| 2015/10/13 | 1,329 | 1,354 | 1,326.5 | 1,335 | +11.5 | +0.9% | 3,988,800 |
| 2015/10/09 | 1,324 | 1,335 | 1,312.5 | 1,323.5 | +14.5 | +1.1% | 3,936,700 |
| 2015/10/08 | 1,286 | 1,327 | 1,271.5 | 1,309 | +23 | +1.8% | 5,088,200 |
| 2015/10/07 | 1,259.5 | 1,288 | 1,245.5 | 1,286 | +20 | +1.6% | 4,161,700 |
| 2015/10/06 | 1,261 | 1,291 | 1,255 | 1,266 | +21.5 | +1.7% | 4,350,700 |
| 2015/10/05 | 1,250.5 | 1,253.5 | 1,227.5 | 1,244.5 | +0.5 | ±0% | 2,656,400 |
| 2015/10/02 | 1,211.5 | 1,254.5 | 1,198 | 1,244 | +23 | +1.9% | 3,813,100 |
| 2015/10/01 | 1,217.5 | 1,228.5 | 1,196 | 1,221 | +16.5 | +1.4% | 4,003,400 |
| 2015/09/30 | 1,183.5 | 1,207 | 1,162.5 | 1,204.5 | +22 | +1.9% | 4,980,800 |
| 2015/09/29 | 1,202 | 1,204 | 1,171.5 | 1,182.5 | -44 | -3.6% | 4,774,600 |
| 2015/09/28 | 1,224 | 1,235.5 | 1,215.5 | 1,226.5 | -19.5 | -1.6% | 3,049,600 |
| 2015/09/25 | 1,254 | 1,257.5 | 1,218 | 1,246 | +4 | +0.3% | 4,659,600 |
| 2015/09/24 | 1,252 | 1,263.5 | 1,239 | 1,242 | -14.5 | -1.2% | 5,272,300 |
| 2015/09/18 | 1,269 | 1,269 | 1,247.5 | 1,256.5 | -28.5 | -2.2% | 4,224,700 |
| 2015/09/17 | 1,283.5 | 1,296.5 | 1,279 | 1,285 | +6 | +0.5% | 2,587,800 |
| 2015/09/16 | 1,266.5 | 1,287 | 1,258.5 | 1,279 | +27 | +2.2% | 3,752,000 |
| 2015/09/15 | 1,259.5 | 1,264.5 | 1,242.5 | 1,252 | -4.5 | -0.4% | 4,742,100 |
| 2015/09/14 | 1,260 | 1,266.5 | 1,243 | 1,256.5 | +1 | +0.1% | 3,666,400 |
| 2015/09/11 | 1,263 | 1,271 | 1,248.5 | 1,255.5 | -1 | -0.1% | 5,390,000 |
| 2015/09/10 | 1,239.5 | 1,259.5 | 1,231.5 | 1,256.5 | -9.5 | -0.8% | 4,370,800 |
| 2015/09/09 | 1,261 | 1,272.5 | 1,239.5 | 1,266 | +43.5 | +3.6% | 6,727,400 |
| 2015/09/08 | 1,225.5 | 1,261 | 1,216 | 1,222.5 | -16.5 | -1.3% | 7,918,100 |
| 2015/09/07 | 1,154 | 1,246 | 1,154 | 1,239 | +105.5 | +9.3% | 14,957,000 |
2351～
2400
件表示中 / 3735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 | 135,800円 | +1.3% | +17.0% | 2.95% | 13.80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 | 315,500円 | +2.3% | -19.7% | 2.16% | 17.60倍 | 1.90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 | 338,400円 | +2.1% | -4.7% | 1.06% | 21.93倍 | 4.02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 |
| ローム | 186,800円 | -1.9% | - | 2.68% | 102.97倍 | 0.81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 |
| オムロン | 364,000円 | +2.3% | +69.0% | 2.86% | 24.71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 |
市場注目の銘柄
チャート関連のコラム
