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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,128 | 1,130 | 1,115 | 1,125.5 | -13 | -1.1% | 5,473,100 |
| 2014/08/27 | 1,137 | 1,145 | 1,132.5 | 1,138.5 | +7 | +0.6% | 4,042,000 |
| 2014/08/26 | 1,140 | 1,143 | 1,124 | 1,131.5 | -10.5 | -0.9% | 2,862,600 |
| 2014/08/25 | 1,145.5 | 1,148.5 | 1,137.5 | 1,142 | +3 | +0.3% | 2,867,600 |
| 2014/08/22 | 1,150 | 1,150.5 | 1,135 | 1,139 | -2 | -0.2% | 2,769,100 |
| 2014/08/21 | 1,138.5 | 1,151 | 1,134 | 1,141 | +11 | +1% | 3,537,300 |
| 2014/08/20 | 1,131 | 1,135.5 | 1,127.5 | 1,130 | -1 | -0.1% | 1,995,200 |
| 2014/08/19 | 1,121 | 1,133 | 1,119.5 | 1,131 | +12.5 | +1.1% | 5,378,800 |
| 2014/08/18 | 1,130 | 1,133 | 1,113 | 1,118.5 | -11 | -1% | 4,671,500 |
| 2014/08/15 | 1,134 | 1,135.5 | 1,120.5 | 1,129.5 | -9 | -0.8% | 3,270,800 |
| 2014/08/14 | 1,143.5 | 1,145.5 | 1,135.5 | 1,138.5 | -2 | -0.2% | 2,850,700 |
| 2014/08/13 | 1,131.5 | 1,144 | 1,130 | 1,140.5 | +1 | +0.1% | 1,983,900 |
| 2014/08/12 | 1,140.5 | 1,145 | 1,131.5 | 1,139.5 | +4.5 | +0.4% | 2,671,400 |
| 2014/08/11 | 1,126 | 1,140 | 1,116.5 | 1,135 | +30 | +2.7% | 4,753,800 |
| 2014/08/08 | 1,105.5 | 1,120 | 1,099 | 1,105 | -15 | -1.3% | 6,215,300 |
| 2014/08/07 | 1,114.5 | 1,120 | 1,101 | 1,120 | +8.5 | +0.8% | 4,528,800 |
| 2014/08/06 | 1,125 | 1,125 | 1,101 | 1,111.5 | -10 | -0.9% | 4,197,200 |
| 2014/08/05 | 1,144 | 1,145.5 | 1,114 | 1,121.5 | -20 | -1.8% | 6,131,500 |
| 2014/08/04 | 1,164 | 1,166.5 | 1,139 | 1,141.5 | -26 | -2.2% | 6,210,500 |
| 2014/08/01 | 1,170 | 1,185.5 | 1,165 | 1,167.5 | -32 | -2.7% | 7,071,300 |
| 2014/07/31 | 1,197.5 | 1,207.5 | 1,197.5 | 1,199.5 | +10 | +0.8% | 6,059,800 |
| 2014/07/30 | 1,173.5 | 1,194 | 1,168.5 | 1,189.5 | +12 | +1% | 4,214,700 |
| 2014/07/29 | 1,178 | 1,182.5 | 1,174 | 1,177.5 | +4 | +0.3% | 2,319,500 |
| 2014/07/28 | 1,165 | 1,180 | 1,165 | 1,173.5 | -1 | -0.1% | 4,297,000 |
| 2014/07/25 | 1,176 | 1,184 | 1,163.5 | 1,174.5 | +5 | +0.4% | 4,115,600 |
| 2014/07/24 | 1,168.5 | 1,172.5 | 1,161 | 1,169.5 | +8 | +0.7% | 3,604,000 |
| 2014/07/23 | 1,172 | 1,174.5 | 1,159 | 1,161.5 | -4 | -0.3% | 2,476,500 |
| 2014/07/22 | 1,165 | 1,173 | 1,159 | 1,165.5 | +2.5 | +0.2% | 2,695,400 |
| 2014/07/18 | 1,153 | 1,163 | 1,150 | 1,163 | -4 | -0.3% | 2,707,400 |
| 2014/07/17 | 1,182 | 1,184 | 1,160 | 1,167 | -11 | -0.9% | 3,224,700 |
| 2014/07/16 | 1,176 | 1,181 | 1,172 | 1,178 | -3 | -0.3% | 2,493,400 |
| 2014/07/15 | 1,186 | 1,194 | 1,179 | 1,181 | +4 | +0.3% | 2,393,300 |
| 2014/07/14 | 1,174 | 1,182 | 1,166 | 1,177 | +18 | +1.6% | 3,305,500 |
| 2014/07/11 | 1,148 | 1,164 | 1,148 | 1,159 | -6 | -0.5% | 4,753,700 |
| 2014/07/10 | 1,175 | 1,184 | 1,161 | 1,165 | -9 | -0.8% | 4,242,600 |
| 2014/07/09 | 1,173 | 1,177 | 1,165 | 1,174 | -15 | -1.3% | 4,132,500 |
| 2014/07/08 | 1,199 | 1,204 | 1,179 | 1,189 | -6 | -0.5% | 5,435,600 |
| 2014/07/07 | 1,192 | 1,197 | 1,186 | 1,195 | +10 | +0.8% | 3,068,000 |
| 2014/07/04 | 1,204 | 1,205 | 1,179 | 1,185 | -5 | -0.4% | 4,913,000 |
| 2014/07/03 | 1,193 | 1,200 | 1,186 | 1,190 | -10 | -0.8% | 6,513,600 |
| 2014/07/02 | 1,213 | 1,222 | 1,195 | 1,200 | -18 | -1.5% | 7,156,300 |
| 2014/07/01 | 1,209 | 1,223 | 1,208 | 1,218 | +11 | +0.9% | 4,166,400 |
| 2014/06/30 | 1,208 | 1,209 | 1,198 | 1,207 | +10 | +0.8% | 2,128,000 |
| 2014/06/27 | 1,209 | 1,209 | 1,181 | 1,197 | -19 | -1.6% | 4,299,800 |
| 2014/06/26 | 1,223 | 1,228 | 1,214 | 1,216 | -1 | -0.1% | 2,693,000 |
| 2014/06/25 | 1,219 | 1,228 | 1,211 | 1,217 | -4 | -0.3% | 3,587,900 |
| 2014/06/24 | 1,218 | 1,225 | 1,195 | 1,221 | -27 | -2.2% | 8,138,300 |
| 2014/06/23 | 1,253 | 1,265 | 1,242 | 1,248 | -1 | -0.1% | 3,780,200 |
| 2014/06/20 | 1,248 | 1,257 | 1,239 | 1,249 | +2 | +0.2% | 4,181,700 |
| 2014/06/19 | 1,226 | 1,258 | 1,226 | 1,247 | +27 | +2.2% | 4,561,400 |
2651～
2700
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
