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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 1,209 | 1,243 | 1,202 | 1,229 | +15 | +1.2% | 6,747,800 |
| 2014/01/21 | 1,216 | 1,228 | 1,204 | 1,214 | +1 | +0.1% | 3,944,300 |
| 2014/01/20 | 1,224 | 1,225 | 1,198 | 1,213 | -20 | -1.6% | 5,625,600 |
| 2014/01/17 | 1,186 | 1,245 | 1,183 | 1,233 | +55 | +4.7% | 11,523,800 |
| 2014/01/16 | 1,150 | 1,189 | 1,149 | 1,178 | +44 | +3.9% | 8,338,500 |
| 2014/01/15 | 1,117 | 1,138 | 1,112 | 1,134 | +39 | +3.6% | 6,835,500 |
| 2014/01/14 | 1,080 | 1,106 | 1,077 | 1,095 | -29 | -2.6% | 6,909,300 |
| 2014/01/10 | 1,134 | 1,135 | 1,110 | 1,124 | -3 | -0.3% | 5,923,800 |
| 2014/01/09 | 1,124 | 1,133 | 1,116 | 1,127 | +10 | +0.9% | 6,297,000 |
| 2014/01/08 | 1,098 | 1,117 | 1,091 | 1,117 | +22 | +2% | 5,587,000 |
| 2014/01/07 | 1,100 | 1,102 | 1,081 | 1,095 | -10 | -0.9% | 5,811,300 |
| 2014/01/06 | 1,110 | 1,125 | 1,102 | 1,105 | -13 | -1.2% | 5,081,000 |
| 2013/12/30 | 1,106 | 1,122 | 1,101 | 1,118 | +23 | +2.1% | 4,000,000 |
| 2013/12/27 | 1,103 | 1,109 | 1,085 | 1,095 | -5 | -0.5% | 3,194,000 |
| 2013/12/26 | 1,099 | 1,105 | 1,095 | 1,100 | +10 | +0.9% | 2,637,000 |
| 2013/12/25 | 1,096 | 1,098 | 1,082 | 1,090 | -3 | -0.3% | 2,950,000 |
| 2013/12/24 | 1,110 | 1,110 | 1,091 | 1,093 | -2 | -0.2% | 4,855,000 |
| 2013/12/20 | 1,090 | 1,100 | 1,087 | 1,095 | +10 | +0.9% | 5,721,000 |
| 2013/12/19 | 1,087 | 1,095 | 1,075 | 1,085 | +15 | +1.4% | 7,263,000 |
| 2013/12/18 | 1,067 | 1,089 | 1,055 | 1,070 | -53 | -4.7% | 16,379,000 |
| 2013/12/17 | 1,145 | 1,149 | 1,112 | 1,123 | -24 | -2.1% | 8,811,000 |
| 2013/12/16 | 1,164 | 1,165 | 1,140 | 1,147 | -15 | -1.3% | 6,944,000 |
| 2013/12/13 | 1,156 | 1,172 | 1,145 | 1,162 | -3 | -0.3% | 8,130,000 |
| 2013/12/12 | 1,166 | 1,173 | 1,156 | 1,165 | -15 | -1.3% | 4,102,000 |
| 2013/12/11 | 1,181 | 1,189 | 1,165 | 1,180 | ±0 | ±0% | 4,910,000 |
| 2013/12/10 | 1,175 | 1,182 | 1,171 | 1,180 | +8 | +0.7% | 3,983,000 |
| 2013/12/09 | 1,171 | 1,174 | 1,164 | 1,172 | +19 | +1.6% | 4,911,000 |
| 2013/12/06 | 1,126 | 1,153 | 1,123 | 1,153 | +12 | +1.1% | 3,541,000 |
| 2013/12/05 | 1,140 | 1,149 | 1,131 | 1,141 | -8 | -0.7% | 4,971,000 |
| 2013/12/04 | 1,151 | 1,158 | 1,134 | 1,149 | -23 | -2% | 4,365,000 |
| 2013/12/03 | 1,175 | 1,178 | 1,162 | 1,172 | +7 | +0.6% | 3,587,000 |
| 2013/12/02 | 1,181 | 1,181 | 1,155 | 1,165 | -10 | -0.9% | 4,638,000 |
| 2013/11/29 | 1,155 | 1,178 | 1,155 | 1,175 | +17 | +1.5% | 4,667,000 |
| 2013/11/28 | 1,166 | 1,175 | 1,145 | 1,158 | +9 | +0.8% | 4,196,000 |
| 2013/11/27 | 1,124 | 1,156 | 1,122 | 1,149 | +20 | +1.8% | 5,058,000 |
| 2013/11/26 | 1,120 | 1,140 | 1,120 | 1,129 | +3 | +0.3% | 4,498,000 |
| 2013/11/25 | 1,112 | 1,135 | 1,111 | 1,126 | +17 | +1.5% | 4,909,000 |
| 2013/11/22 | 1,111 | 1,123 | 1,103 | 1,109 | +8 | +0.7% | 5,572,000 |
| 2013/11/21 | 1,092 | 1,108 | 1,090 | 1,101 | +7 | +0.6% | 4,407,000 |
| 2013/11/20 | 1,104 | 1,106 | 1,089 | 1,094 | -12 | -1.1% | 4,654,000 |
| 2013/11/19 | 1,080 | 1,110 | 1,077 | 1,106 | +16 | +1.5% | 5,989,000 |
| 2013/11/18 | 1,101 | 1,104 | 1,081 | 1,090 | -15 | -1.4% | 8,403,000 |
| 2013/11/15 | 1,089 | 1,109 | 1,089 | 1,105 | +39 | +3.7% | 7,726,000 |
| 2013/11/14 | 1,059 | 1,081 | 1,056 | 1,066 | +14 | +1.3% | 6,255,000 |
| 2013/11/13 | 1,049 | 1,057 | 1,045 | 1,052 | ±0 | ±0% | 3,487,000 |
| 2013/11/12 | 1,030 | 1,058 | 1,027 | 1,052 | +26 | +2.5% | 5,031,000 |
| 2013/11/11 | 1,035 | 1,039 | 1,025 | 1,026 | +5 | +0.5% | 3,536,000 |
| 2013/11/08 | 990 | 1,025 | 990 | 1,021 | +12 | +1.2% | 5,300,000 |
| 2013/11/07 | 1,011 | 1,026 | 1,004 | 1,009 | +3 | +0.3% | 6,400,000 |
| 2013/11/06 | 978 | 1,024 | 976 | 1,006 | +39 | +4% | 7,959,000 |
2801～
2850
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
