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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 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 |
| 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 |
2501～
2550
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 | 135,100円 | +1.3% | +17.0% | 2.96% | 13.73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 |
| アズビル | 147,800円 | -1.1% | +0.1% | 1.76% | 24.16倍 | 3.16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 | 387,500円 | +2.3% | +69.0% | 2.68% | 26.32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 | 297,700円 | +2.1% | -4.7% | 1.21% | 19.30倍 | 3.54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 | 191,400円 | -1.7% | -24.7% | 3.87% | 14.96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
