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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/12 | 1,224.5 | 1,231.5 | 1,207.5 | 1,211 | +4 | +0.3% | 5,202,000 |
| 2014/11/11 | 1,207.5 | 1,214 | 1,201 | 1,207 | -1.5 | -0.1% | 3,098,400 |
| 2014/11/10 | 1,191 | 1,209.5 | 1,186.5 | 1,208.5 | +12 | +1% | 3,990,900 |
| 2014/11/07 | 1,191.5 | 1,201 | 1,188.5 | 1,196.5 | +7 | +0.6% | 4,090,500 |
| 2014/11/06 | 1,203.5 | 1,212 | 1,185.5 | 1,189.5 | -10.5 | -0.9% | 5,062,500 |
| 2014/11/05 | 1,189.5 | 1,201.5 | 1,188.5 | 1,200 | +8.5 | +0.7% | 4,581,500 |
| 2014/11/04 | 1,207 | 1,235 | 1,189 | 1,191.5 | +43.5 | +3.8% | 11,574,400 |
| 2014/10/31 | 1,125 | 1,168 | 1,121 | 1,148 | +32.5 | +2.9% | 7,973,400 |
| 2014/10/30 | 1,104 | 1,124.5 | 1,099 | 1,115.5 | +9.5 | +0.9% | 4,647,200 |
| 2014/10/29 | 1,105.5 | 1,117.5 | 1,101.5 | 1,106 | +12 | +1.1% | 4,606,800 |
| 2014/10/28 | 1,072 | 1,104 | 1,063 | 1,094 | +0.5 | ±0% | 7,112,500 |
| 2014/10/27 | 1,094 | 1,114 | 1,093 | 1,093.5 | +8.5 | +0.8% | 4,660,100 |
| 2014/10/24 | 1,093 | 1,097.5 | 1,080 | 1,085 | +6.5 | +0.6% | 3,224,700 |
| 2014/10/23 | 1,069.5 | 1,082 | 1,062.5 | 1,078.5 | -3 | -0.3% | 2,497,300 |
| 2014/10/22 | 1,065.5 | 1,088 | 1,065.5 | 1,081.5 | +27.5 | +2.6% | 4,792,000 |
| 2014/10/21 | 1,069.5 | 1,083.5 | 1,047 | 1,054 | -12.5 | -1.2% | 4,302,200 |
| 2014/10/20 | 1,070.5 | 1,073 | 1,051.5 | 1,066.5 | +26 | +2.5% | 5,439,300 |
| 2014/10/17 | 1,054.5 | 1,057 | 1,032 | 1,040.5 | -15.5 | -1.5% | 5,683,600 |
| 2014/10/16 | 1,060 | 1,063.5 | 1,045 | 1,056 | -34 | -3.1% | 5,698,400 |
| 2014/10/15 | 1,089 | 1,092 | 1,072 | 1,090 | +8 | +0.7% | 3,246,700 |
2601～
2650
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
