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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 1,184 | 1,199 | 1,167 | 1,188.5 | -58 | -4.7% | 18,612,200 |
| 2015/08/06 | 1,235.5 | 1,253.5 | 1,235.5 | 1,246.5 | +14 | +1.1% | 3,454,900 |
| 2015/08/05 | 1,216 | 1,240 | 1,211 | 1,232.5 | +8.5 | +0.7% | 3,102,300 |
| 2015/08/04 | 1,219.5 | 1,243.5 | 1,212 | 1,224 | +7.5 | +0.6% | 4,889,700 |
| 2015/08/03 | 1,222 | 1,222.5 | 1,209 | 1,216.5 | -7 | -0.6% | 2,669,200 |
| 2015/07/31 | 1,209.5 | 1,229 | 1,209 | 1,223.5 | +24.5 | +2% | 4,021,300 |
| 2015/07/30 | 1,193 | 1,214 | 1,191 | 1,199 | -4 | -0.3% | 4,267,800 |
| 2015/07/29 | 1,210 | 1,213 | 1,194.5 | 1,203 | -7 | -0.6% | 3,345,800 |
| 2015/07/28 | 1,207 | 1,219 | 1,202 | 1,210 | -1 | -0.1% | 3,740,400 |
| 2015/07/27 | 1,214 | 1,220 | 1,205 | 1,211 | +5 | +0.4% | 5,424,900 |
| 2015/07/24 | 1,219 | 1,224 | 1,202.5 | 1,206 | -18.5 | -1.5% | 3,722,300 |
| 2015/07/23 | 1,232.5 | 1,233.5 | 1,215.5 | 1,224.5 | -9 | -0.7% | 2,594,200 |
| 2015/07/22 | 1,230.5 | 1,236.5 | 1,222.5 | 1,233.5 | -25.5 | -2% | 3,754,600 |
| 2015/07/21 | 1,270 | 1,274.5 | 1,255.5 | 1,259 | +3.5 | +0.3% | 2,088,100 |
| 2015/07/17 | 1,246 | 1,264 | 1,242 | 1,255.5 | +4.5 | +0.4% | 3,419,600 |
| 2015/07/16 | 1,258.5 | 1,264 | 1,246.5 | 1,251 | -1.5 | -0.1% | 2,714,400 |
| 2015/07/15 | 1,240 | 1,255 | 1,236 | 1,252.5 | +17.5 | +1.4% | 3,602,000 |
| 2015/07/14 | 1,248 | 1,253.5 | 1,230.5 | 1,235 | +5.5 | +0.4% | 3,900,400 |
| 2015/07/13 | 1,227 | 1,234 | 1,215.5 | 1,229.5 | +20 | +1.7% | 3,861,600 |
| 2015/07/10 | 1,209.5 | 1,225 | 1,196.5 | 1,209.5 | +5 | +0.4% | 4,631,800 |
| 2015/07/09 | 1,189 | 1,204.5 | 1,167 | 1,204.5 | -2 | -0.2% | 6,616,300 |
| 2015/07/08 | 1,241 | 1,246.5 | 1,206.5 | 1,206.5 | -37 | -3% | 7,419,000 |
| 2015/07/07 | 1,244.5 | 1,253 | 1,239 | 1,243.5 | +1.5 | +0.1% | 5,298,700 |
| 2015/07/06 | 1,235 | 1,250.5 | 1,225.5 | 1,242 | -28 | -2.2% | 7,954,300 |
| 2015/07/03 | 1,268.5 | 1,273.5 | 1,263.5 | 1,270 | +9 | +0.7% | 2,812,700 |
| 2015/07/02 | 1,266.5 | 1,273 | 1,260 | 1,261 | +2.5 | +0.2% | 4,832,800 |
| 2015/07/01 | 1,264 | 1,273.5 | 1,258 | 1,258.5 | -11.5 | -0.9% | 6,191,800 |
| 2015/06/30 | 1,251.5 | 1,274 | 1,251.5 | 1,270 | +14.5 | +1.2% | 4,720,500 |
| 2015/06/29 | 1,241 | 1,262.5 | 1,235 | 1,255.5 | -17.5 | -1.4% | 5,566,900 |
| 2015/06/26 | 1,282 | 1,282.5 | 1,263.5 | 1,273 | -10 | -0.8% | 3,408,400 |
| 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 |
2451～
2500
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 | 133,300円 | +1.3% | +17.0% | 3.00% | 13.55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 | 148,700円 | -1.1% | +0.1% | 1.75% | 24.31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 | 383,300円 | +2.3% | +69.0% | 2.71% | 26.03倍 | 0.98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 | 295,800円 | +2.1% | -4.7% | 1.22% | 19.18倍 | 3.52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 | 189,300円 | -1.7% | -24.7% | 3.91% | 14.80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
