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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 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 |
| 2015/09/04 | 1,142.5 | 1,150 | 1,121.5 | 1,133.5 | -9 | -0.8% | 4,478,800 |
| 2015/09/03 | 1,141 | 1,157 | 1,133 | 1,142.5 | +6 | +0.5% | 5,110,400 |
| 2015/09/02 | 1,133.5 | 1,152 | 1,120 | 1,136.5 | -17 | -1.5% | 9,787,500 |
| 2015/09/01 | 1,177 | 1,187 | 1,153.5 | 1,153.5 | -32 | -2.7% | 6,667,700 |
| 2015/08/31 | 1,169 | 1,189.5 | 1,163.5 | 1,185.5 | +8.5 | +0.7% | 6,613,000 |
| 2015/08/28 | 1,163 | 1,183 | 1,153.5 | 1,177 | +19.5 | +1.7% | 7,168,400 |
| 2015/08/27 | 1,166 | 1,181 | 1,146.5 | 1,157.5 | -0.5 | ±0% | 11,737,600 |
| 2015/08/26 | 1,127 | 1,169 | 1,092.5 | 1,158 | +11.5 | +1% | 15,961,800 |
| 2015/08/25 | 1,092 | 1,168 | 1,091.5 | 1,146.5 | +24.5 | +2.2% | 16,261,200 |
| 2015/08/24 | 1,107 | 1,129 | 1,098.5 | 1,122 | -1.5 | -0.1% | 13,253,300 |
| 2015/08/21 | 1,121 | 1,132 | 1,118 | 1,123.5 | -16.5 | -1.4% | 7,146,100 |
| 2015/08/20 | 1,158.5 | 1,167 | 1,140 | 1,140 | -19 | -1.6% | 4,206,200 |
| 2015/08/19 | 1,158 | 1,171.5 | 1,155 | 1,159 | -5.5 | -0.5% | 4,112,600 |
| 2015/08/18 | 1,159 | 1,182 | 1,158.5 | 1,164.5 | +14.5 | +1.3% | 4,251,900 |
| 2015/08/17 | 1,156 | 1,164.5 | 1,148 | 1,150 | -3 | -0.3% | 4,099,200 |
| 2015/08/14 | 1,166 | 1,172.5 | 1,148 | 1,153 | -11.5 | -1% | 4,745,600 |
| 2015/08/13 | 1,164 | 1,173 | 1,159.5 | 1,164.5 | -0.5 | ±0% | 5,109,100 |
| 2015/08/12 | 1,167.5 | 1,170 | 1,152 | 1,165 | +3 | +0.3% | 5,291,800 |
| 2015/08/11 | 1,184.5 | 1,191 | 1,162 | 1,162 | -11 | -0.9% | 7,440,300 |
| 2015/08/10 | 1,182 | 1,191.5 | 1,170 | 1,173 | -15.5 | -1.3% | 8,775,700 |
2401～
2450
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 | 134,600円 | +1.3% | +17.0% | 2.97% | 13.68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 | 148,600円 | -1.1% | +0.1% | 1.75% | 24.29倍 | 3.18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 | 386,300円 | +2.3% | +69.0% | 2.69% | 26.23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 | 296,800円 | +2.1% | -4.7% | 1.21% | 19.24倍 | 3.53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 | 190,500円 | -1.7% | -24.7% | 3.88% | 14.89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
