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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 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 |
| 2010/09/14 | 1,184 | 1,190 | 1,171 | 1,175 | -9 | -0.8% | 2,654,000 |
| 2010/09/13 | 1,189 | 1,204 | 1,182 | 1,184 | +11 | +0.9% | 3,497,000 |
| 2010/09/10 | 1,156 | 1,179 | 1,152 | 1,173 | +23 | +2% | 4,099,000 |
| 2010/09/09 | 1,152 | 1,157 | 1,137 | 1,150 | +16 | +1.4% | 1,095,000 |
| 2010/09/08 | 1,139 | 1,142 | 1,121 | 1,134 | -31 | -2.7% | 1,912,000 |
| 2010/09/07 | 1,163 | 1,190 | 1,154 | 1,165 | -11 | -0.9% | 2,341,000 |
| 2010/09/06 | 1,149 | 1,177 | 1,145 | 1,176 | +42 | +3.7% | 2,561,000 |
| 2010/09/03 | 1,124 | 1,150 | 1,123 | 1,134 | +15 | +1.3% | 2,849,000 |
| 2010/09/02 | 1,107 | 1,119 | 1,093 | 1,119 | +40 | +3.7% | 3,507,000 |
| 2010/09/01 | 1,078 | 1,086 | 1,066 | 1,079 | +5 | +0.5% | 4,077,000 |
| 2010/08/31 | 1,091 | 1,094 | 1,072 | 1,074 | -51 | -4.5% | 3,318,000 |
| 2010/08/30 | 1,123 | 1,144 | 1,120 | 1,125 | +23 | +2.1% | 1,854,000 |
| 2010/08/27 | 1,070 | 1,107 | 1,068 | 1,102 | +18 | +1.7% | 2,462,000 |
| 2010/08/26 | 1,091 | 1,093 | 1,074 | 1,084 | +10 | +0.9% | 3,768,000 |
| 2010/08/25 | 1,086 | 1,097 | 1,069 | 1,074 | -28 | -2.5% | 3,648,000 |
| 2010/08/24 | 1,100 | 1,111 | 1,092 | 1,102 | -11 | -1% | 2,918,000 |
| 2010/08/23 | 1,123 | 1,126 | 1,103 | 1,113 | -11 | -1% | 3,558,000 |
| 2010/08/20 | 1,128 | 1,142 | 1,123 | 1,124 | -27 | -2.3% | 2,351,000 |
| 2010/08/19 | 1,139 | 1,152 | 1,139 | 1,151 | +12 | +1.1% | 2,276,000 |
| 2010/08/18 | 1,132 | 1,146 | 1,121 | 1,139 | +32 | +2.9% | 4,069,000 |
| 2010/08/17 | 1,103 | 1,118 | 1,103 | 1,107 | -13 | -1.2% | 2,160,000 |
| 2010/08/16 | 1,112 | 1,129 | 1,106 | 1,120 | -12 | -1.1% | 1,793,000 |
| 2010/08/13 | 1,111 | 1,136 | 1,106 | 1,132 | +16 | +1.4% | 3,020,000 |
| 2010/08/12 | 1,093 | 1,116 | 1,088 | 1,116 | -7 | -0.6% | 3,022,000 |
| 2010/08/11 | 1,136 | 1,142 | 1,118 | 1,123 | -32 | -2.8% | 1,911,000 |
| 2010/08/10 | 1,170 | 1,171 | 1,144 | 1,155 | -4 | -0.3% | 1,970,000 |
| 2010/08/09 | 1,150 | 1,162 | 1,148 | 1,159 | -8 | -0.7% | 2,348,000 |
| 2010/08/06 | 1,145 | 1,174 | 1,145 | 1,167 | +6 | +0.5% | 1,806,000 |
| 2010/08/05 | 1,177 | 1,184 | 1,147 | 1,161 | +11 | +1% | 2,701,000 |
3601～
3650
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
