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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/04/12 | 1,406 | 1,408.5 | 1,388 | 1,396 | +2.5 | +0.2% | 1,920,400 |
| 2024/04/11 | 1,378 | 1,396.5 | 1,361.5 | 1,393.5 | -4 | -0.3% | 1,706,400 |
| 2024/04/10 | 1,391 | 1,406 | 1,387 | 1,397.5 | +17.5 | +1.3% | 2,304,700 |
| 2024/04/09 | 1,371.5 | 1,392.5 | 1,371.5 | 1,380 | +8.5 | +0.6% | 1,545,000 |
| 2024/04/08 | 1,350 | 1,376 | 1,348.5 | 1,371.5 | +25.5 | +1.9% | 1,915,400 |
| 2024/04/05 | 1,337 | 1,348 | 1,322 | 1,346 | -27 | -2% | 1,939,400 |
| 2024/04/04 | 1,359.5 | 1,375.5 | 1,352.5 | 1,373 | +25 | +1.9% | 2,385,500 |
| 2024/04/03 | 1,346 | 1,355.5 | 1,338.5 | 1,348 | +7 | +0.5% | 2,082,200 |
| 2024/04/02 | 1,337.5 | 1,355.5 | 1,334.5 | 1,341 | -6 | -0.4% | 1,632,400 |
| 2024/04/01 | 1,360 | 1,367 | 1,340 | 1,347 | -4.5 | -0.3% | 1,548,200 |
| 2024/03/29 | 1,339 | 1,368 | 1,339 | 1,351.5 | +10 | +0.7% | 1,698,700 |
| 2024/03/28 | 1,344 | 1,357 | 1,331.5 | 1,341.5 | -20 | -1.5% | 1,664,300 |
| 2024/03/27 | 1,375 | 1,385.5 | 1,360.5 | 1,361.5 | +8 | +0.6% | 1,684,200 |
| 2024/03/26 | 1,352.5 | 1,367.5 | 1,350 | 1,353.5 | +18 | +1.3% | 1,793,300 |
| 2024/03/25 | 1,360 | 1,360.5 | 1,335.5 | 1,335.5 | -32.5 | -2.4% | 1,501,600 |
| 2024/03/22 | 1,355.5 | 1,375 | 1,350 | 1,368 | +14 | +1% | 1,795,000 |
| 2024/03/21 | 1,349 | 1,358.5 | 1,333 | 1,354 | +33 | +2.5% | 2,614,400 |
| 2024/03/19 | 1,300 | 1,329.5 | 1,298 | 1,321 | +21.5 | +1.7% | 2,708,100 |
| 2024/03/18 | 1,290 | 1,299.5 | 1,282.5 | 1,299.5 | +26 | +2% | 1,657,500 |
| 2024/03/15 | 1,258 | 1,278.5 | 1,253 | 1,273.5 | +23.5 | +1.9% | 2,176,500 |
| 2024/03/14 | 1,246.5 | 1,250.5 | 1,235.5 | 1,250 | +18 | +1.5% | 1,770,900 |
| 2024/03/13 | 1,255 | 1,263.5 | 1,225 | 1,232 | -13 | -1% | 1,495,500 |
| 2024/03/12 | 1,251.5 | 1,253 | 1,224.5 | 1,245 | -6.5 | -0.5% | 1,329,500 |
| 2024/03/11 | 1,269 | 1,269 | 1,233.5 | 1,251.5 | -39 | -3% | 2,091,100 |
| 2024/03/08 | 1,265 | 1,294 | 1,260.5 | 1,290.5 | +26.5 | +2.1% | 2,239,700 |
| 2024/03/07 | 1,280 | 1,292 | 1,257.5 | 1,264 | -23.5 | -1.8% | 1,709,300 |
| 2024/03/06 | 1,284.5 | 1,307 | 1,278.5 | 1,287.5 | +11.5 | +0.9% | 3,013,800 |
| 2024/03/05 | 1,259 | 1,278 | 1,247 | 1,276 | +20.5 | +1.6% | 2,170,500 |
| 2024/03/04 | 1,259 | 1,263 | 1,249.5 | 1,255.5 | -5 | -0.4% | 1,566,800 |
| 2024/03/01 | 1,251 | 1,269 | 1,248.5 | 1,260.5 | +15.5 | +1.2% | 1,388,600 |
| 2024/02/29 | 1,254.5 | 1,258.5 | 1,238 | 1,245 | -16 | -1.3% | 2,523,100 |
| 2024/02/28 | 1,277.5 | 1,283.5 | 1,254.5 | 1,261 | -16.5 | -1.3% | 1,641,000 |
| 2024/02/27 | 1,251.5 | 1,284.5 | 1,251.5 | 1,277.5 | +28 | +2.2% | 2,003,400 |
| 2024/02/26 | 1,274 | 1,280.5 | 1,247.5 | 1,249.5 | -21 | -1.7% | 2,394,400 |
| 2024/02/22 | 1,272 | 1,277.5 | 1,262 | 1,270.5 | +4.5 | +0.4% | 1,878,400 |
| 2024/02/21 | 1,262 | 1,268 | 1,253.5 | 1,266 | -7 | -0.5% | 2,047,600 |
| 2024/02/20 | 1,275.5 | 1,286 | 1,269 | 1,273 | -5.5 | -0.4% | 1,739,500 |
| 2024/02/19 | 1,275 | 1,278.5 | 1,256.5 | 1,278.5 | +7.5 | +0.6% | 1,464,000 |
| 2024/02/16 | 1,268.5 | 1,278 | 1,265 | 1,271 | +10.5 | +0.8% | 2,086,400 |
| 2024/02/15 | 1,249.5 | 1,266 | 1,236 | 1,260.5 | +21 | +1.7% | 2,279,700 |
| 2024/02/14 | 1,263 | 1,266 | 1,229.5 | 1,239.5 | -35 | -2.7% | 2,604,700 |
| 2024/02/13 | 1,267 | 1,279 | 1,262.5 | 1,274.5 | +7.5 | +0.6% | 2,393,000 |
| 2024/02/09 | 1,255.5 | 1,286.5 | 1,248 | 1,267 | -1.5 | -0.1% | 3,086,100 |
251～
300
件表示中 / 3692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 | 153,300円 | +8.6% | -1.8% | 2.48% | 19.61倍 | 0.88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 |
| ミネベアミツミ | 214,400円 | +7.0% | +5.9% | 2.10% | 15.10倍 | 1.21倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| オムロン | 433,700円 | -1.7% | -22.8% | 2.40% | 68.31倍 | 1.12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 |
| 横河電 | 315,200円 | +4.2% | -3.7% | 1.84% | 16.08倍 | 1.83倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| 安川電 | 307,700円 | +2.3% | -19.7% | 2.21% | 17.16倍 | 1.85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 |
市場注目の銘柄
チャート関連のコラム
