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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 1,089 | 1,092.5 | 1,076 | 1,082 | -31.5 | -2.8% | 5,370,800 |
| 2014/10/10 | 1,108.5 | 1,113.5 | 1,101 | 1,113.5 | -11.5 | -1% | 5,202,300 |
| 2014/10/09 | 1,137 | 1,141 | 1,122.5 | 1,125 | -11 | -1% | 4,242,300 |
| 2014/10/08 | 1,136 | 1,144 | 1,132.5 | 1,136 | -14 | -1.2% | 3,561,500 |
| 2014/10/07 | 1,147 | 1,168 | 1,142.5 | 1,150 | +5 | +0.4% | 4,478,000 |
| 2014/10/06 | 1,155 | 1,158.5 | 1,145 | 1,145 | -3 | -0.3% | 3,467,200 |
| 2014/10/03 | 1,138 | 1,152 | 1,135 | 1,148 | +4 | +0.3% | 3,012,400 |
| 2014/10/02 | 1,155 | 1,155.5 | 1,138 | 1,144 | -23.5 | -2% | 5,382,700 |
| 2014/10/01 | 1,179 | 1,182 | 1,165.5 | 1,167.5 | -10.5 | -0.9% | 3,026,100 |
| 2014/09/30 | 1,185 | 1,185 | 1,162.5 | 1,178 | -7.5 | -0.6% | 4,160,800 |
| 2014/09/29 | 1,194 | 1,196 | 1,182 | 1,185.5 | +4.5 | +0.4% | 5,376,700 |
| 2014/09/26 | 1,180 | 1,193 | 1,164 | 1,181 | -41.5 | -3.4% | 7,170,000 |
| 2014/09/25 | 1,250 | 1,251 | 1,218 | 1,222.5 | -8.5 | -0.7% | 7,304,700 |
| 2014/09/24 | 1,229.5 | 1,235.5 | 1,218 | 1,231 | -15 | -1.2% | 3,525,200 |
| 2014/09/22 | 1,259.5 | 1,272 | 1,231.5 | 1,246 | +1 | +0.1% | 5,536,100 |
| 2014/09/19 | 1,223 | 1,250 | 1,221 | 1,245 | +30 | +2.5% | 7,002,200 |
| 2014/09/18 | 1,215.5 | 1,223 | 1,209.5 | 1,215 | +5.5 | +0.5% | 3,680,600 |
| 2014/09/17 | 1,213 | 1,219 | 1,206.5 | 1,209.5 | +0.5 | ±0% | 3,903,600 |
| 2014/09/16 | 1,212.5 | 1,214 | 1,202 | 1,209 | -1 | -0.1% | 3,642,500 |
| 2014/09/12 | 1,217.5 | 1,217.5 | 1,203.5 | 1,210 | -4 | -0.3% | 5,382,100 |
| 2014/09/11 | 1,201 | 1,217 | 1,200.5 | 1,214 | +17.5 | +1.5% | 5,664,700 |
| 2014/09/10 | 1,196 | 1,202.5 | 1,189.5 | 1,196.5 | -1 | -0.1% | 4,469,700 |
| 2014/09/09 | 1,199.5 | 1,205 | 1,193.5 | 1,197.5 | +9.5 | +0.8% | 5,507,700 |
| 2014/09/08 | 1,182.5 | 1,188.5 | 1,176 | 1,188 | +17.5 | +1.5% | 5,105,900 |
| 2014/09/05 | 1,177 | 1,182.5 | 1,165 | 1,170.5 | +10.5 | +0.9% | 6,161,400 |
| 2014/09/04 | 1,151.5 | 1,162.5 | 1,150 | 1,160 | +11 | +1% | 5,103,500 |
| 2014/09/03 | 1,157 | 1,164.5 | 1,146 | 1,149 | -3 | -0.3% | 3,292,800 |
| 2014/09/02 | 1,130 | 1,159 | 1,128 | 1,152 | +22.5 | +2% | 5,213,900 |
| 2014/09/01 | 1,125.5 | 1,134 | 1,122 | 1,129.5 | +4 | +0.4% | 2,307,000 |
| 2014/08/29 | 1,120 | 1,129.5 | 1,112.5 | 1,125.5 | ±0 | ±0% | 3,627,900 |
| 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 |
2651～
2700
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
