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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,352.5 | 1,382 | 1,345.5 | 1,375 | +25 | +1.9% | 2,307,700 |
| 2024/06/25 | 1,341.5 | 1,355.5 | 1,334.5 | 1,350 | +16 | +1.2% | 2,152,100 |
| 2024/06/24 | 1,343 | 1,349.5 | 1,330 | 1,334 | -3 | -0.2% | 1,971,000 |
| 2024/06/21 | 1,330 | 1,344 | 1,329.5 | 1,337 | -5 | -0.4% | 2,652,300 |
| 2024/06/20 | 1,350 | 1,353.5 | 1,324.5 | 1,342 | -10.5 | -0.8% | 2,394,600 |
| 2024/06/19 | 1,378 | 1,378 | 1,344.5 | 1,352.5 | -7.5 | -0.6% | 1,879,800 |
| 2024/06/18 | 1,372.5 | 1,378 | 1,346.5 | 1,360 | +2 | +0.1% | 2,572,800 |
| 2024/06/17 | 1,424.5 | 1,424.5 | 1,355.5 | 1,358 | -86 | -6% | 2,574,000 |
| 2024/06/14 | 1,425.5 | 1,457 | 1,423.5 | 1,444 | +13 | +0.9% | 3,594,300 |
| 2024/06/13 | 1,462.5 | 1,462.5 | 1,422 | 1,431 | -33.5 | -2.3% | 2,408,400 |
| 2024/06/12 | 1,454 | 1,473 | 1,448 | 1,464.5 | -6 | -0.4% | 1,928,800 |
| 2024/06/11 | 1,475.5 | 1,486 | 1,465.5 | 1,470.5 | -1 | -0.1% | 1,424,900 |
| 2024/06/10 | 1,442.5 | 1,471.5 | 1,436.5 | 1,471.5 | +17.5 | +1.2% | 2,104,800 |
| 2024/06/07 | 1,460 | 1,470 | 1,448 | 1,454 | +9.5 | +0.7% | 1,415,300 |
| 2024/06/06 | 1,463.5 | 1,464 | 1,439 | 1,444.5 | -1.5 | -0.1% | 1,727,900 |
| 2024/06/05 | 1,431.5 | 1,458.5 | 1,428 | 1,446 | -29 | -2% | 2,610,000 |
| 2024/06/04 | 1,445 | 1,478 | 1,439.5 | 1,475 | ±0 | ±0% | 2,677,900 |
| 2024/06/03 | 1,423 | 1,475.5 | 1,418.5 | 1,475 | +71.5 | +5.1% | 3,673,600 |
| 2024/05/31 | 1,390 | 1,429 | 1,389 | 1,403.5 | +17.5 | +1.3% | 15,287,700 |
| 2024/05/30 | 1,361.5 | 1,398.5 | 1,353.5 | 1,386 | +8 | +0.6% | 3,422,700 |
| 2024/05/29 | 1,353 | 1,384.5 | 1,349 | 1,378 | +40 | +3% | 3,863,800 |
| 2024/05/28 | 1,330 | 1,355 | 1,328 | 1,338 | +14 | +1.1% | 2,453,100 |
| 2024/05/27 | 1,310 | 1,324.5 | 1,303.5 | 1,324 | +30.5 | +2.4% | 1,880,800 |
| 2024/05/24 | 1,277.5 | 1,301.5 | 1,273 | 1,293.5 | +10.5 | +0.8% | 2,488,100 |
| 2024/05/23 | 1,291 | 1,300.5 | 1,275.5 | 1,283 | -19.5 | -1.5% | 3,136,100 |
| 2024/05/22 | 1,308 | 1,327 | 1,302.5 | 1,302.5 | -8.5 | -0.6% | 2,534,400 |
| 2024/05/21 | 1,293.5 | 1,316 | 1,292 | 1,311 | +20 | +1.5% | 1,970,800 |
| 2024/05/20 | 1,276 | 1,294 | 1,270 | 1,291 | +20 | +1.6% | 1,906,200 |
| 2024/05/17 | 1,280 | 1,292.5 | 1,263 | 1,271 | -31.5 | -2.4% | 2,395,500 |
| 2024/05/16 | 1,299 | 1,312 | 1,295 | 1,302.5 | -1 | -0.1% | 2,410,400 |
| 2024/05/15 | 1,317.5 | 1,326.5 | 1,298 | 1,303.5 | -14 | -1.1% | 2,691,900 |
| 2024/05/14 | 1,285.5 | 1,320 | 1,282.5 | 1,317.5 | +31.5 | +2.4% | 2,739,800 |
| 2024/05/13 | 1,297.5 | 1,299.5 | 1,280.5 | 1,286 | -11.5 | -0.9% | 2,530,900 |
| 2024/05/10 | 1,302.5 | 1,319.5 | 1,290 | 1,297.5 | -10 | -0.8% | 3,399,200 |
| 2024/05/09 | 1,298.5 | 1,326 | 1,298 | 1,307.5 | +12.5 | +1% | 3,864,300 |
| 2024/05/08 | 1,275 | 1,303.5 | 1,247 | 1,295 | -85 | -6.2% | 7,802,600 |
| 2024/05/07 | 1,370 | 1,382.5 | 1,352.5 | 1,380 | +23.5 | +1.7% | 3,994,800 |
| 2024/05/02 | 1,346.5 | 1,356.5 | 1,338.5 | 1,356.5 | +7.5 | +0.6% | 1,791,800 |
| 2024/05/01 | 1,347.5 | 1,357.5 | 1,329 | 1,349 | -17.5 | -1.3% | 1,749,100 |
| 2024/04/30 | 1,358 | 1,371.5 | 1,339 | 1,366.5 | +28 | +2.1% | 2,924,900 |
| 2024/04/26 | 1,319.5 | 1,348.5 | 1,312.5 | 1,338.5 | +22 | +1.7% | 2,026,900 |
| 2024/04/25 | 1,353 | 1,357.5 | 1,312.5 | 1,316.5 | -47 | -3.4% | 1,765,400 |
| 2024/04/24 | 1,349.5 | 1,363.5 | 1,346 | 1,363.5 | +16 | +1.2% | 1,973,800 |
| 2024/04/23 | 1,375.5 | 1,379.5 | 1,341.5 | 1,347.5 | -25.5 | -1.9% | 1,762,400 |
| 2024/04/22 | 1,380 | 1,380 | 1,355.5 | 1,373 | +18.5 | +1.4% | 1,923,600 |
| 2024/04/19 | 1,345.5 | 1,365 | 1,329 | 1,354.5 | +9 | +0.7% | 2,416,900 |
| 2024/04/18 | 1,328 | 1,351 | 1,322.5 | 1,345.5 | +21.5 | +1.6% | 1,719,600 |
| 2024/04/17 | 1,375 | 1,376.5 | 1,313.5 | 1,324 | -45.5 | -3.3% | 2,264,700 |
| 2024/04/16 | 1,366 | 1,394 | 1,365.5 | 1,369.5 | -25.5 | -1.8% | 1,967,800 |
| 2024/04/15 | 1,375 | 1,395 | 1,366 | 1,395 | -1 | -0.1% | 1,367,100 |
251～
300
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
