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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,320 | 1,322 | 1,310.5 | 1,318.5 | -4 | -0.3% | 4,988,900 |
| 2015/04/09 | 1,317 | 1,329 | 1,313 | 1,322.5 | -4 | -0.3% | 3,487,700 |
| 2015/04/08 | 1,327 | 1,338.5 | 1,322.5 | 1,326.5 | +4 | +0.3% | 3,621,700 |
| 2015/04/07 | 1,311 | 1,327 | 1,300.5 | 1,322.5 | +12.5 | +1% | 3,335,700 |
| 2015/04/06 | 1,300 | 1,312 | 1,291.5 | 1,310 | -2.5 | -0.2% | 1,776,700 |
| 2015/04/03 | 1,304 | 1,315 | 1,295.5 | 1,312.5 | +9.5 | +0.7% | 3,584,900 |
| 2015/04/02 | 1,306 | 1,315 | 1,300 | 1,303 | +18 | +1.4% | 4,938,700 |
| 2015/04/01 | 1,294 | 1,304.5 | 1,282 | 1,285 | -23 | -1.8% | 8,137,400 |
| 2015/03/31 | 1,317 | 1,328.5 | 1,308 | 1,308 | -1.5 | -0.1% | 5,944,100 |
| 2015/03/30 | 1,310 | 1,318 | 1,300 | 1,309.5 | +4.5 | +0.3% | 5,318,600 |
| 2015/03/27 | 1,311 | 1,319 | 1,283 | 1,305 | -26 | -2% | 9,397,300 |
| 2015/03/26 | 1,353 | 1,356.5 | 1,328 | 1,331 | -22 | -1.6% | 6,849,100 |
| 2015/03/25 | 1,303 | 1,357.5 | 1,302 | 1,353 | +61 | +4.7% | 9,428,700 |
| 2015/03/24 | 1,295 | 1,298.5 | 1,273 | 1,292 | -17.5 | -1.3% | 9,574,000 |
| 2015/03/23 | 1,319 | 1,319 | 1,300 | 1,309.5 | -1 | -0.1% | 3,820,700 |
| 2015/03/20 | 1,292 | 1,311.5 | 1,275.5 | 1,310.5 | +15 | +1.2% | 6,385,300 |
| 2015/03/19 | 1,272 | 1,304.5 | 1,269.5 | 1,295.5 | +28.5 | +2.2% | 9,156,900 |
| 2015/03/18 | 1,261 | 1,272.5 | 1,261 | 1,267 | +17.5 | +1.4% | 5,600,200 |
| 2015/03/17 | 1,236 | 1,258 | 1,231.5 | 1,249.5 | +19 | +1.5% | 4,581,900 |
| 2015/03/16 | 1,230 | 1,233 | 1,222 | 1,230.5 | -4.5 | -0.4% | 3,539,600 |
| 2015/03/13 | 1,223.5 | 1,240.5 | 1,213 | 1,235 | +16.5 | +1.4% | 7,239,100 |
| 2015/03/12 | 1,212 | 1,221 | 1,201.5 | 1,218.5 | +1.5 | +0.1% | 5,702,300 |
| 2015/03/11 | 1,223.5 | 1,230 | 1,214 | 1,217 | -19.5 | -1.6% | 5,792,600 |
| 2015/03/10 | 1,250 | 1,256.5 | 1,222.5 | 1,236.5 | -8.5 | -0.7% | 5,725,600 |
| 2015/03/09 | 1,240 | 1,246 | 1,230 | 1,245 | +3 | +0.2% | 5,505,300 |
| 2015/03/06 | 1,225 | 1,247.5 | 1,221.5 | 1,242 | +17.5 | +1.4% | 6,386,400 |
| 2015/03/05 | 1,191 | 1,228 | 1,189.5 | 1,224.5 | +33.5 | +2.8% | 7,976,300 |
| 2015/03/04 | 1,180 | 1,195 | 1,160.5 | 1,191 | +6 | +0.5% | 5,802,800 |
| 2015/03/03 | 1,186 | 1,187.5 | 1,171.5 | 1,185 | +2.5 | +0.2% | 6,758,000 |
| 2015/03/02 | 1,192.5 | 1,194 | 1,180.5 | 1,182.5 | -6 | -0.5% | 4,860,200 |
| 2015/02/27 | 1,191.5 | 1,204 | 1,172.5 | 1,188.5 | -5.5 | -0.5% | 7,513,700 |
| 2015/02/26 | 1,191.5 | 1,196 | 1,182.5 | 1,194 | -10 | -0.8% | 4,767,500 |
| 2015/02/25 | 1,215 | 1,217.5 | 1,191 | 1,204 | -19.5 | -1.6% | 5,702,100 |
| 2015/02/24 | 1,226.5 | 1,228 | 1,213 | 1,223.5 | -3 | -0.2% | 5,133,900 |
| 2015/02/23 | 1,230.5 | 1,238 | 1,220 | 1,226.5 | ±0 | ±0% | 4,326,400 |
| 2015/02/20 | 1,200 | 1,232 | 1,200 | 1,226.5 | +32.5 | +2.7% | 6,718,600 |
| 2015/02/19 | 1,179 | 1,199.5 | 1,172 | 1,194 | +14.5 | +1.2% | 4,873,200 |
| 2015/02/18 | 1,190 | 1,191.5 | 1,178 | 1,179.5 | ±0 | ±0% | 4,046,800 |
| 2015/02/17 | 1,169 | 1,190 | 1,168.5 | 1,179.5 | +12 | +1% | 4,422,200 |
| 2015/02/16 | 1,155.5 | 1,173 | 1,155 | 1,167.5 | +17.5 | +1.5% | 5,782,500 |
| 2015/02/13 | 1,137 | 1,154.5 | 1,134 | 1,150 | +18.5 | +1.6% | 6,434,500 |
| 2015/02/12 | 1,137 | 1,137 | 1,121 | 1,131.5 | +17.5 | +1.6% | 8,048,000 |
| 2015/02/10 | 1,113 | 1,125.5 | 1,109 | 1,114 | +2 | +0.2% | 5,437,300 |
| 2015/02/09 | 1,113.5 | 1,116.5 | 1,104 | 1,112 | +3.5 | +0.3% | 4,929,200 |
| 2015/02/06 | 1,117 | 1,119 | 1,104 | 1,108.5 | +1.5 | +0.1% | 4,997,200 |
| 2015/02/05 | 1,120 | 1,120 | 1,100.5 | 1,107 | -6.5 | -0.6% | 6,111,000 |
| 2015/02/04 | 1,110 | 1,122 | 1,100.5 | 1,113.5 | -8.5 | -0.8% | 9,735,500 |
| 2015/02/03 | 1,125.5 | 1,127 | 1,110 | 1,122 | +2.5 | +0.2% | 6,189,400 |
| 2015/02/02 | 1,100 | 1,131.5 | 1,093.5 | 1,119.5 | -37.5 | -3.2% | 9,670,200 |
| 2015/01/30 | 1,167.5 | 1,177 | 1,156 | 1,157 | -5.5 | -0.5% | 4,722,800 |
2501～
2550
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
