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 |
|---|---|---|---|---|---|---|---|
| 2013/05/14 | 1,220 | 1,223 | 1,195 | 1,208 | +11 | +0.9% | 5,922,000 |
| 2013/05/13 | 1,178 | 1,202 | 1,176 | 1,197 | +44 | +3.8% | 7,943,000 |
| 2013/05/10 | 1,160 | 1,160 | 1,139 | 1,153 | +44 | +4% | 8,228,000 |
| 2013/05/09 | 1,129 | 1,142 | 1,107 | 1,109 | +2 | +0.2% | 5,200,000 |
| 2013/05/08 | 1,093 | 1,136 | 1,093 | 1,107 | +23 | +2.1% | 9,028,000 |
| 2013/05/07 | 1,090 | 1,093 | 1,077 | 1,084 | +40 | +3.8% | 7,351,000 |
| 2013/05/02 | 1,061 | 1,063 | 1,036 | 1,044 | -17 | -1.6% | 10,264,000 |
| 2013/05/01 | 1,080 | 1,084 | 1,057 | 1,061 | -25 | -2.3% | 12,358,000 |
| 2013/04/30 | 1,111 | 1,120 | 1,077 | 1,086 | -99 | -8.4% | 20,955,000 |
| 2013/04/26 | 1,200 | 1,206 | 1,181 | 1,185 | -13 | -1.1% | 5,011,000 |
| 2013/04/25 | 1,217 | 1,217 | 1,197 | 1,198 | -19 | -1.6% | 4,999,000 |
| 2013/04/24 | 1,233 | 1,239 | 1,207 | 1,217 | +7 | +0.6% | 5,077,000 |
| 2013/04/23 | 1,223 | 1,224 | 1,197 | 1,210 | -19 | -1.5% | 5,996,000 |
| 2013/04/22 | 1,222 | 1,235 | 1,220 | 1,229 | +37 | +3.1% | 5,896,000 |
| 2013/04/19 | 1,189 | 1,197 | 1,174 | 1,192 | -1 | -0.1% | 5,649,000 |
| 2013/04/18 | 1,176 | 1,224 | 1,172 | 1,193 | -4 | -0.3% | 7,172,000 |
| 2013/04/17 | 1,175 | 1,221 | 1,167 | 1,197 | +44 | +3.8% | 6,863,000 |
| 2013/04/16 | 1,141 | 1,169 | 1,134 | 1,153 | -15 | -1.3% | 6,213,000 |
| 2013/04/15 | 1,184 | 1,202 | 1,166 | 1,168 | -40 | -3.3% | 6,344,000 |
| 2013/04/12 | 1,202 | 1,219 | 1,187 | 1,208 | +36 | +3.1% | 10,920,000 |
| 2013/04/11 | 1,177 | 1,192 | 1,169 | 1,172 | +25 | +2.2% | 7,666,000 |
| 2013/04/10 | 1,122 | 1,167 | 1,122 | 1,147 | +21 | +1.9% | 9,523,000 |
| 2013/04/09 | 1,105 | 1,154 | 1,102 | 1,126 | +35 | +3.2% | 14,995,000 |
| 2013/04/08 | 1,090 | 1,097 | 1,080 | 1,091 | +25 | +2.3% | 9,092,000 |
| 2013/04/05 | 1,055 | 1,085 | 1,052 | 1,066 | +64 | +6.4% | 15,408,000 |
| 2013/04/04 | 958 | 1,004 | 953 | 1,002 | +29 | +3% | 6,213,000 |
| 2013/04/03 | 958 | 974 | 954 | 973 | +29 | +3.1% | 5,390,000 |
| 2013/04/02 | 952 | 969 | 919 | 944 | -37 | -3.8% | 9,352,000 |
| 2013/04/01 | 1,000 | 1,005 | 980 | 981 | -23 | -2.3% | 4,615,000 |
| 2013/03/29 | 1,029 | 1,031 | 999 | 1,004 | -14 | -1.4% | 4,568,000 |
| 2013/03/28 | 1,018 | 1,027 | 1,007 | 1,018 | +1 | +0.1% | 4,784,000 |
| 2013/03/27 | 1,030 | 1,037 | 1,010 | 1,017 | -11 | -1.1% | 4,000,000 |
| 2013/03/26 | 1,039 | 1,043 | 1,023 | 1,028 | -25 | -2.4% | 5,443,000 |
| 2013/03/25 | 1,049 | 1,060 | 1,041 | 1,053 | +23 | +2.2% | 5,914,000 |
| 2013/03/22 | 1,029 | 1,040 | 1,025 | 1,030 | -17 | -1.6% | 5,044,000 |
| 2013/03/21 | 1,040 | 1,048 | 1,032 | 1,047 | +14 | +1.4% | 5,822,000 |
| 2013/03/19 | 1,026 | 1,040 | 1,023 | 1,033 | +24 | +2.4% | 4,846,000 |
| 2013/03/18 | 1,010 | 1,020 | 998 | 1,009 | -27 | -2.6% | 7,075,000 |
| 2013/03/15 | 1,022 | 1,041 | 1,018 | 1,036 | +24 | +2.4% | 7,409,000 |
| 2013/03/14 | 1,019 | 1,021 | 996 | 1,012 | -8 | -0.8% | 7,649,000 |
| 2013/03/13 | 1,030 | 1,040 | 1,013 | 1,020 | -16 | -1.5% | 6,679,000 |
| 2013/03/12 | 1,063 | 1,102 | 1,036 | 1,036 | -21 | -2% | 9,947,000 |
| 2013/03/11 | 1,055 | 1,058 | 1,041 | 1,057 | +24 | +2.3% | 7,628,000 |
| 2013/03/08 | 1,017 | 1,042 | 1,014 | 1,033 | +26 | +2.6% | 11,487,000 |
| 2013/03/07 | 1,050 | 1,054 | 998 | 1,007 | -38 | -3.6% | 11,445,000 |
| 2013/03/06 | 1,035 | 1,045 | 1,029 | 1,045 | +22 | +2.2% | 5,014,000 |
| 2013/03/05 | 1,026 | 1,032 | 1,019 | 1,023 | +7 | +0.7% | 4,584,000 |
| 2013/03/04 | 1,035 | 1,047 | 1,013 | 1,016 | +18 | +1.8% | 7,023,000 |
| 2013/03/01 | 982 | 1,002 | 981 | 998 | +4 | +0.4% | 4,866,000 |
| 2013/02/28 | 973 | 999 | 972 | 994 | +42 | +4.4% | 8,808,000 |
3001～
3050
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
