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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,266 | 1,289.5 | 1,265 | 1,283 | +11.5 | +0.9% | 4,064,900 |
| 2015/06/24 | 1,280 | 1,285 | 1,266 | 1,271.5 | -4.5 | -0.4% | 4,244,300 |
| 2015/06/23 | 1,275 | 1,287.5 | 1,272.5 | 1,276 | +10 | +0.8% | 4,802,000 |
| 2015/06/22 | 1,248 | 1,268.5 | 1,247.5 | 1,266 | +18.5 | +1.5% | 4,029,000 |
| 2015/06/19 | 1,243 | 1,247.5 | 1,230 | 1,247.5 | +15 | +1.2% | 4,903,700 |
| 2015/06/18 | 1,224 | 1,240.5 | 1,205.5 | 1,232.5 | +6.5 | +0.5% | 6,601,500 |
| 2015/06/17 | 1,233 | 1,234 | 1,220 | 1,226 | -8.5 | -0.7% | 3,538,900 |
| 2015/06/16 | 1,231.5 | 1,245 | 1,228.5 | 1,234.5 | -7 | -0.6% | 4,680,600 |
| 2015/06/15 | 1,241 | 1,246.5 | 1,231 | 1,241.5 | -11.5 | -0.9% | 3,757,900 |
| 2015/06/12 | 1,241.5 | 1,253 | 1,237.5 | 1,253 | +0.5 | ±0% | 5,720,500 |
| 2015/06/11 | 1,257.5 | 1,261 | 1,248 | 1,252.5 | +2.5 | +0.2% | 3,280,700 |
| 2015/06/10 | 1,268 | 1,268.5 | 1,250 | 1,250 | -15.5 | -1.2% | 3,994,700 |
| 2015/06/09 | 1,305 | 1,305 | 1,263.5 | 1,265.5 | -49.5 | -3.8% | 4,816,300 |
| 2015/06/08 | 1,318.5 | 1,329.5 | 1,312 | 1,315 | +12.5 | +1% | 5,529,800 |
| 2015/06/05 | 1,312 | 1,313 | 1,295 | 1,302.5 | -6.5 | -0.5% | 2,883,500 |
| 2015/06/04 | 1,296 | 1,315 | 1,295 | 1,309 | +14 | +1.1% | 3,295,900 |
| 2015/06/03 | 1,293 | 1,302 | 1,287.5 | 1,295 | -3 | -0.2% | 2,401,000 |
| 2015/06/02 | 1,315 | 1,315 | 1,294.5 | 1,298 | -0.5 | ±0% | 2,553,800 |
| 2015/06/01 | 1,289.5 | 1,299.5 | 1,281 | 1,298.5 | -1.5 | -0.1% | 3,310,400 |
| 2015/05/29 | 1,298 | 1,303.5 | 1,284 | 1,300 | -1.5 | -0.1% | 4,039,800 |
| 2015/05/28 | 1,300 | 1,316.5 | 1,297.5 | 1,301.5 | +18.5 | +1.4% | 5,260,100 |
| 2015/05/27 | 1,296.5 | 1,299 | 1,283 | 1,283 | -13 | -1% | 5,348,700 |
| 2015/05/26 | 1,282 | 1,300 | 1,278 | 1,296 | +13.5 | +1.1% | 3,425,500 |
| 2015/05/25 | 1,286.5 | 1,290 | 1,278 | 1,282.5 | -2.5 | -0.2% | 2,331,500 |
| 2015/05/22 | 1,284 | 1,286.5 | 1,273 | 1,285 | -1.5 | -0.1% | 3,470,200 |
| 2015/05/21 | 1,284 | 1,299 | 1,282 | 1,286.5 | +3.5 | +0.3% | 2,874,700 |
| 2015/05/20 | 1,299 | 1,299 | 1,283 | 1,283 | -12 | -0.9% | 3,679,000 |
| 2015/05/19 | 1,283 | 1,299 | 1,281 | 1,295 | +13 | +1% | 3,704,000 |
| 2015/05/18 | 1,259.5 | 1,285 | 1,259 | 1,282 | +26 | +2.1% | 3,483,500 |
| 2015/05/15 | 1,266 | 1,272 | 1,253 | 1,256 | -3 | -0.2% | 2,616,300 |
| 2015/05/14 | 1,242 | 1,264 | 1,242 | 1,259 | +3.5 | +0.3% | 3,487,900 |
| 2015/05/13 | 1,242.5 | 1,260.5 | 1,240.5 | 1,255.5 | +4 | +0.3% | 5,952,800 |
| 2015/05/12 | 1,265 | 1,266 | 1,242.5 | 1,251.5 | -24 | -1.9% | 5,821,300 |
| 2015/05/11 | 1,281.5 | 1,295.5 | 1,271.5 | 1,275.5 | +20 | +1.6% | 5,826,600 |
| 2015/05/08 | 1,261.5 | 1,271.5 | 1,253 | 1,255.5 | -2 | -0.2% | 5,512,300 |
| 2015/05/07 | 1,249.5 | 1,273 | 1,245 | 1,257.5 | -1 | -0.1% | 6,033,900 |
| 2015/05/01 | 1,253.5 | 1,264.5 | 1,245.5 | 1,258.5 | +8.5 | +0.7% | 6,476,600 |
| 2015/04/30 | 1,254 | 1,277 | 1,248 | 1,250 | -123.5 | -9% | 18,849,400 |
| 2015/04/28 | 1,366 | 1,377 | 1,355 | 1,373.5 | +5 | +0.4% | 3,012,700 |
| 2015/04/27 | 1,370 | 1,375 | 1,349 | 1,368.5 | +9 | +0.7% | 3,835,700 |
| 2015/04/24 | 1,339 | 1,379.5 | 1,332 | 1,359.5 | +29.5 | +2.2% | 5,233,000 |
| 2015/04/23 | 1,325 | 1,358.5 | 1,322.5 | 1,330 | +4 | +0.3% | 4,449,700 |
| 2015/04/22 | 1,335 | 1,352.5 | 1,321 | 1,326 | -6.5 | -0.5% | 4,606,500 |
| 2015/04/21 | 1,333.5 | 1,334 | 1,323 | 1,332.5 | +2 | +0.2% | 3,184,000 |
| 2015/04/20 | 1,337.5 | 1,339 | 1,315 | 1,330.5 | -7 | -0.5% | 2,230,000 |
| 2015/04/17 | 1,339 | 1,339 | 1,321 | 1,337.5 | +2.5 | +0.2% | 3,286,400 |
| 2015/04/16 | 1,307 | 1,335 | 1,303 | 1,335 | +4.5 | +0.3% | 4,894,900 |
| 2015/04/15 | 1,354 | 1,358 | 1,322.5 | 1,330.5 | -24 | -1.8% | 4,148,500 |
| 2015/04/14 | 1,342 | 1,361 | 1,337.5 | 1,354.5 | +12 | +0.9% | 2,233,000 |
| 2015/04/13 | 1,316.5 | 1,346 | 1,316 | 1,342.5 | +24 | +1.8% | 3,344,500 |
2451～
2500
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
