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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 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 |
| 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 |
2551～
2600
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 | 134,000円 | +1.3% | +17.0% | 2.99% | 13.62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 | 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 | 388,000円 | +2.3% | +69.0% | 2.68% | 26.35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 | 308,200円 | +2.1% | -4.7% | 1.17% | 19.98倍 | 3.67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 | 190,300円 | -1.7% | -24.7% | 3.89% | 14.88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
