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 |
|---|---|---|---|---|---|---|---|
| 2010/11/30 | 1,192 | 1,206 | 1,178 | 1,181 | -32 | -2.6% | 4,586,000 |
| 2010/11/29 | 1,190 | 1,221 | 1,182 | 1,213 | +11 | +0.9% | 3,923,000 |
| 2010/11/26 | 1,205 | 1,211 | 1,200 | 1,202 | -4 | -0.3% | 2,235,000 |
| 2010/11/25 | 1,243 | 1,243 | 1,203 | 1,206 | -12 | -1% | 4,712,000 |
| 2010/11/24 | 1,218 | 1,228 | 1,210 | 1,218 | -32 | -2.6% | 3,750,000 |
| 2010/11/22 | 1,260 | 1,262 | 1,247 | 1,250 | +1 | +0.1% | 2,369,000 |
| 2010/11/19 | 1,257 | 1,275 | 1,245 | 1,249 | -12 | -1% | 3,139,000 |
| 2010/11/18 | 1,236 | 1,266 | 1,223 | 1,261 | +23 | +1.9% | 2,968,000 |
| 2010/11/17 | 1,212 | 1,238 | 1,212 | 1,238 | +3 | +0.2% | 1,769,000 |
| 2010/11/16 | 1,248 | 1,251 | 1,229 | 1,235 | -2 | -0.2% | 3,222,000 |
| 2010/11/15 | 1,222 | 1,240 | 1,216 | 1,237 | +22 | +1.8% | 1,392,000 |
| 2010/11/12 | 1,231 | 1,240 | 1,215 | 1,215 | -21 | -1.7% | 1,552,000 |
| 2010/11/11 | 1,241 | 1,247 | 1,231 | 1,236 | +7 | +0.6% | 1,676,000 |
| 2010/11/10 | 1,206 | 1,230 | 1,205 | 1,229 | +24 | +2% | 2,840,000 |
| 2010/11/09 | 1,195 | 1,220 | 1,189 | 1,205 | -9 | -0.7% | 2,481,000 |
| 2010/11/08 | 1,213 | 1,224 | 1,200 | 1,214 | +24 | +2% | 2,456,000 |
| 2010/11/05 | 1,175 | 1,204 | 1,175 | 1,190 | +44 | +3.8% | 2,695,000 |
| 2010/11/04 | 1,132 | 1,155 | 1,126 | 1,146 | +24 | +2.1% | 3,046,000 |
| 2010/11/02 | 1,128 | 1,140 | 1,117 | 1,122 | -20 | -1.8% | 2,437,000 |
| 2010/11/01 | 1,127 | 1,153 | 1,127 | 1,142 | +16 | +1.4% | 3,667,000 |
| 2010/10/29 | 1,160 | 1,167 | 1,091 | 1,126 | -56 | -4.7% | 7,514,000 |
| 2010/10/28 | 1,178 | 1,192 | 1,167 | 1,182 | -7 | -0.6% | 4,361,000 |
| 2010/10/27 | 1,191 | 1,193 | 1,170 | 1,189 | -5 | -0.4% | 4,409,000 |
| 2010/10/26 | 1,211 | 1,216 | 1,194 | 1,194 | -27 | -2.2% | 3,260,000 |
| 2010/10/25 | 1,225 | 1,233 | 1,219 | 1,221 | +8 | +0.7% | 3,352,000 |
| 2010/10/22 | 1,194 | 1,218 | 1,193 | 1,213 | +10 | +0.8% | 1,588,000 |
| 2010/10/21 | 1,217 | 1,217 | 1,184 | 1,203 | -16 | -1.3% | 3,816,000 |
| 2010/10/20 | 1,232 | 1,232 | 1,205 | 1,219 | -28 | -2.2% | 3,577,000 |
| 2010/10/19 | 1,239 | 1,254 | 1,237 | 1,247 | +11 | +0.9% | 1,839,000 |
| 2010/10/18 | 1,217 | 1,240 | 1,217 | 1,236 | +7 | +0.6% | 1,714,000 |
| 2010/10/15 | 1,235 | 1,238 | 1,217 | 1,229 | -17 | -1.4% | 1,721,000 |
| 2010/10/14 | 1,234 | 1,251 | 1,228 | 1,246 | +29 | +2.4% | 2,418,000 |
| 2010/10/13 | 1,220 | 1,231 | 1,210 | 1,217 | +3 | +0.2% | 1,996,000 |
| 2010/10/12 | 1,248 | 1,248 | 1,214 | 1,214 | -13 | -1.1% | 2,981,000 |
| 2010/10/08 | 1,231 | 1,243 | 1,220 | 1,227 | -3 | -0.2% | 2,587,000 |
| 2010/10/07 | 1,220 | 1,239 | 1,220 | 1,230 | +1 | +0.1% | 2,398,000 |
| 2010/10/06 | 1,222 | 1,239 | 1,222 | 1,229 | -16 | -1.3% | 4,849,000 |
| 2010/10/05 | 1,218 | 1,254 | 1,213 | 1,245 | +27 | +2.2% | 6,216,000 |
| 2010/10/04 | 1,209 | 1,229 | 1,193 | 1,218 | +34 | +2.9% | 6,503,000 |
| 2010/10/01 | 1,187 | 1,191 | 1,171 | 1,184 | +7 | +0.6% | 2,447,000 |
| 2010/09/30 | 1,193 | 1,207 | 1,175 | 1,177 | -23 | -1.9% | 3,645,000 |
| 2010/09/29 | 1,180 | 1,206 | 1,178 | 1,200 | +31 | +2.7% | 3,858,000 |
| 2010/09/28 | 1,177 | 1,181 | 1,166 | 1,169 | -22 | -1.8% | 1,439,000 |
| 2010/09/27 | 1,189 | 1,194 | 1,179 | 1,191 | +29 | +2.5% | 2,579,000 |
| 2010/09/24 | 1,166 | 1,177 | 1,141 | 1,162 | -31 | -2.6% | 6,453,000 |
| 2010/09/22 | 1,197 | 1,207 | 1,188 | 1,193 | -15 | -1.2% | 2,011,000 |
| 2010/09/21 | 1,214 | 1,220 | 1,204 | 1,208 | +3 | +0.2% | 2,357,000 |
| 2010/09/17 | 1,211 | 1,220 | 1,198 | 1,205 | ±0 | ±0% | 2,391,000 |
| 2010/09/16 | 1,218 | 1,226 | 1,195 | 1,205 | +7 | +0.6% | 2,396,000 |
| 2010/09/15 | 1,157 | 1,212 | 1,136 | 1,198 | +23 | +2% | 5,074,000 |
3601～
3650
件表示中 / 3764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 | 134,500円 | +1.3% | +17.0% | 2.97% | 13.67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 |
| オムロン | 389,200円 | +2.3% | +69.0% | 2.67% | 26.43倍 | 1.00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 |
| アズビル | 148,300円 | -1.1% | +0.1% | 1.75% | 24.25倍 | 3.17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 |
| ＫＯＫＵＳＡＩ | 307,800円 | +2.1% | -4.7% | 1.17% | 19.95倍 | 3.66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 | 191,000円 | -1.7% | -24.7% | 3.87% | 14.93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
