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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 1,165 | 1,175 | 1,155.5 | 1,162.5 | -14 | -1.2% | 4,138,200 |
| 2015/01/28 | 1,178.5 | 1,185 | 1,171.5 | 1,176.5 | -14 | -1.2% | 3,858,500 |
| 2015/01/27 | 1,196.5 | 1,207 | 1,190 | 1,190.5 | +13.5 | +1.1% | 3,925,500 |
| 2015/01/26 | 1,161.5 | 1,178 | 1,157 | 1,177 | -3 | -0.3% | 3,215,900 |
| 2015/01/23 | 1,165.5 | 1,194 | 1,163 | 1,180 | +30.5 | +2.7% | 6,129,800 |
| 2015/01/22 | 1,148.5 | 1,155.5 | 1,140 | 1,149.5 | +0.5 | ±0% | 4,306,200 |
| 2015/01/21 | 1,165 | 1,169.5 | 1,132 | 1,149 | -34 | -2.9% | 7,737,000 |
| 2015/01/20 | 1,160 | 1,185.5 | 1,157.5 | 1,183 | +26 | +2.2% | 3,337,000 |
| 2015/01/19 | 1,165 | 1,167 | 1,152.5 | 1,157 | -2 | -0.2% | 3,045,800 |
| 2015/01/16 | 1,137.5 | 1,160 | 1,124.5 | 1,159 | +4 | +0.3% | 5,292,400 |
| 2015/01/15 | 1,146 | 1,159 | 1,144 | 1,155 | +11 | +1% | 5,312,200 |
| 2015/01/14 | 1,161.5 | 1,170 | 1,141 | 1,144 | -31 | -2.6% | 6,183,800 |
| 2015/01/13 | 1,179 | 1,182 | 1,156 | 1,175 | -13 | -1.1% | 4,452,700 |
| 2015/01/09 | 1,191 | 1,204.5 | 1,182.5 | 1,188 | +4.5 | +0.4% | 3,801,000 |
| 2015/01/08 | 1,196.5 | 1,198.5 | 1,178.5 | 1,183.5 | +4.5 | +0.4% | 3,295,200 |
| 2015/01/07 | 1,177.5 | 1,184 | 1,170 | 1,179 | -11 | -0.9% | 3,902,200 |
| 2015/01/06 | 1,200 | 1,204 | 1,188 | 1,190 | -36 | -2.9% | 4,554,500 |
| 2015/01/05 | 1,225.5 | 1,237.5 | 1,206.5 | 1,226 | -3 | -0.2% | 3,245,400 |
| 2014/12/30 | 1,242 | 1,247.5 | 1,229 | 1,229 | -11 | -0.9% | 2,610,600 |
| 2014/12/29 | 1,255 | 1,257 | 1,229 | 1,240 | -5 | -0.4% | 2,588,800 |
| 2014/12/26 | 1,245.5 | 1,254 | 1,233.5 | 1,245 | -0.5 | ±0% | 2,713,100 |
| 2014/12/25 | 1,247 | 1,249.5 | 1,240 | 1,245.5 | +1.5 | +0.1% | 2,309,900 |
| 2014/12/24 | 1,253.5 | 1,254 | 1,239 | 1,244 | +2 | +0.2% | 3,750,000 |
| 2014/12/22 | 1,249 | 1,256.5 | 1,238.5 | 1,242 | -1.5 | -0.1% | 2,534,800 |
| 2014/12/19 | 1,254 | 1,259.5 | 1,239.5 | 1,243.5 | +11.5 | +0.9% | 3,913,800 |
| 2014/12/18 | 1,250 | 1,261 | 1,231 | 1,232 | +10.5 | +0.9% | 3,697,100 |
| 2014/12/17 | 1,232 | 1,233 | 1,217 | 1,221.5 | -11 | -0.9% | 4,955,800 |
| 2014/12/16 | 1,232.5 | 1,252.5 | 1,227 | 1,232.5 | -7 | -0.6% | 4,976,000 |
| 2014/12/15 | 1,234 | 1,257 | 1,226.5 | 1,239.5 | -19 | -1.5% | 3,600,900 |
| 2014/12/12 | 1,246.5 | 1,279.5 | 1,246.5 | 1,258.5 | +4.5 | +0.4% | 5,827,500 |
| 2014/12/11 | 1,240 | 1,258 | 1,238 | 1,254 | -11.5 | -0.9% | 3,260,400 |
| 2014/12/10 | 1,285 | 1,287.5 | 1,255 | 1,265.5 | -33 | -2.5% | 4,760,200 |
| 2014/12/09 | 1,299.5 | 1,308 | 1,295 | 1,298.5 | -6.5 | -0.5% | 2,251,200 |
| 2014/12/08 | 1,309 | 1,320 | 1,294.5 | 1,305 | +2.5 | +0.2% | 2,878,400 |
| 2014/12/05 | 1,293.5 | 1,308 | 1,282 | 1,302.5 | +8.5 | +0.7% | 4,071,500 |
| 2014/12/04 | 1,283 | 1,294 | 1,281.5 | 1,294 | +13.5 | +1.1% | 4,019,100 |
| 2014/12/03 | 1,286.5 | 1,295 | 1,278.5 | 1,280.5 | +0.5 | ±0% | 3,775,400 |
| 2014/12/02 | 1,268 | 1,284.5 | 1,264.5 | 1,280 | +0.5 | ±0% | 3,021,000 |
| 2014/12/01 | 1,282 | 1,290.5 | 1,264.5 | 1,279.5 | -6 | -0.5% | 3,987,100 |
| 2014/11/28 | 1,256 | 1,287 | 1,253.5 | 1,285.5 | +29.5 | +2.3% | 6,545,900 |
| 2014/11/27 | 1,257 | 1,264.5 | 1,248 | 1,256 | -2 | -0.2% | 3,787,100 |
| 2014/11/26 | 1,258.5 | 1,264 | 1,255.5 | 1,258 | -1 | -0.1% | 3,017,600 |
| 2014/11/25 | 1,257.5 | 1,263.5 | 1,252 | 1,259 | +9.5 | +0.8% | 4,038,700 |
| 2014/11/21 | 1,241.5 | 1,253.5 | 1,226 | 1,249.5 | +1.5 | +0.1% | 3,773,400 |
| 2014/11/20 | 1,261.5 | 1,265 | 1,243.5 | 1,248 | -2.5 | -0.2% | 4,077,200 |
| 2014/11/19 | 1,250 | 1,265.5 | 1,247 | 1,250.5 | +6 | +0.5% | 4,254,300 |
| 2014/11/18 | 1,229 | 1,248.5 | 1,225 | 1,244.5 | +38.5 | +3.2% | 6,165,100 |
| 2014/11/17 | 1,222 | 1,227 | 1,199.5 | 1,206 | -25.5 | -2.1% | 4,268,500 |
| 2014/11/14 | 1,233.5 | 1,243 | 1,222.5 | 1,231.5 | +12 | +1% | 5,384,900 |
| 2014/11/13 | 1,202 | 1,221 | 1,191.5 | 1,219.5 | +8.5 | +0.7% | 4,056,900 |
2551～
2600
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
