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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 1,183 | 1,191 | 1,170 | 1,184 | +44 | +3.9% | 2,999,000 |
| 2010/07/07 | 1,150 | 1,151 | 1,131 | 1,140 | -14 | -1.2% | 2,432,000 |
| 2010/07/06 | 1,108 | 1,154 | 1,097 | 1,154 | +29 | +2.6% | 2,628,000 |
| 2010/07/05 | 1,118 | 1,130 | 1,116 | 1,125 | +6 | +0.5% | 1,429,000 |
| 2010/07/02 | 1,128 | 1,137 | 1,113 | 1,119 | +2 | +0.2% | 2,274,000 |
| 2010/07/01 | 1,141 | 1,141 | 1,112 | 1,117 | -24 | -2.1% | 2,516,000 |
| 2010/06/30 | 1,128 | 1,145 | 1,117 | 1,141 | -11 | -1% | 4,072,000 |
| 2010/06/29 | 1,177 | 1,187 | 1,145 | 1,152 | -29 | -2.5% | 2,475,000 |
| 2010/06/28 | 1,178 | 1,185 | 1,165 | 1,181 | -10 | -0.8% | 2,835,000 |
| 2010/06/25 | 1,193 | 1,209 | 1,184 | 1,191 | -32 | -2.6% | 3,384,000 |
| 2010/06/24 | 1,222 | 1,237 | 1,210 | 1,223 | -14 | -1.1% | 3,974,000 |
| 2010/06/23 | 1,255 | 1,257 | 1,235 | 1,237 | -30 | -2.4% | 2,386,000 |
| 2010/06/22 | 1,273 | 1,292 | 1,265 | 1,267 | -34 | -2.6% | 3,006,000 |
| 2010/06/21 | 1,280 | 1,304 | 1,279 | 1,301 | +30 | +2.4% | 2,778,000 |
| 2010/06/18 | 1,300 | 1,306 | 1,263 | 1,271 | -31 | -2.4% | 4,214,000 |
| 2010/06/17 | 1,331 | 1,343 | 1,299 | 1,302 | -59 | -4.3% | 3,875,000 |
| 2010/06/16 | 1,355 | 1,363 | 1,342 | 1,361 | +36 | +2.7% | 2,573,000 |
| 2010/06/15 | 1,321 | 1,336 | 1,317 | 1,325 | -15 | -1.1% | 1,639,000 |
| 2010/06/14 | 1,323 | 1,343 | 1,322 | 1,340 | +32 | +2.4% | 2,070,000 |
| 2010/06/11 | 1,302 | 1,331 | 1,299 | 1,308 | +46 | +3.6% | 6,879,000 |
| 2010/06/10 | 1,270 | 1,274 | 1,250 | 1,262 | +18 | +1.4% | 2,164,000 |
| 2010/06/09 | 1,259 | 1,265 | 1,228 | 1,244 | -42 | -3.3% | 3,797,000 |
| 2010/06/08 | 1,278 | 1,308 | 1,274 | 1,286 | +12 | +0.9% | 2,881,000 |
| 2010/06/07 | 1,297 | 1,297 | 1,268 | 1,274 | -72 | -5.3% | 2,759,000 |
| 2010/06/04 | 1,339 | 1,356 | 1,333 | 1,346 | +7 | +0.5% | 1,837,000 |
| 2010/06/03 | 1,316 | 1,347 | 1,308 | 1,339 | +53 | +4.1% | 2,864,000 |
| 2010/06/02 | 1,284 | 1,312 | 1,273 | 1,286 | -26 | -2% | 2,732,000 |
| 2010/06/01 | 1,309 | 1,315 | 1,294 | 1,312 | +9 | +0.7% | 2,288,000 |
| 2010/05/31 | 1,316 | 1,325 | 1,300 | 1,303 | -6 | -0.5% | 2,625,000 |
| 2010/05/28 | 1,336 | 1,340 | 1,296 | 1,309 | +3 | +0.2% | 3,151,000 |
| 2010/05/27 | 1,279 | 1,308 | 1,269 | 1,306 | +27 | +2.1% | 2,946,000 |
| 2010/05/26 | 1,292 | 1,298 | 1,261 | 1,279 | -13 | -1% | 4,393,000 |
| 2010/05/25 | 1,320 | 1,321 | 1,278 | 1,292 | -44 | -3.3% | 3,498,000 |
| 2010/05/24 | 1,332 | 1,340 | 1,318 | 1,336 | +1 | +0.1% | 2,952,000 |
| 2010/05/21 | 1,310 | 1,336 | 1,310 | 1,335 | -33 | -2.4% | 4,017,000 |
| 2010/05/20 | 1,394 | 1,404 | 1,355 | 1,368 | -45 | -3.2% | 4,776,000 |
| 2010/05/19 | 1,391 | 1,419 | 1,388 | 1,413 | -8 | -0.6% | 3,806,000 |
| 2010/05/18 | 1,434 | 1,438 | 1,410 | 1,421 | -21 | -1.5% | 3,689,000 |
| 2010/05/17 | 1,426 | 1,447 | 1,412 | 1,442 | -14 | -1% | 4,375,000 |
| 2010/05/14 | 1,450 | 1,474 | 1,449 | 1,456 | -58 | -3.8% | 6,325,000 |
| 2010/05/13 | 1,502 | 1,533 | 1,502 | 1,514 | +29 | +2% | 2,786,000 |
| 2010/05/12 | 1,512 | 1,518 | 1,467 | 1,485 | -29 | -1.9% | 3,867,000 |
| 2010/05/11 | 1,541 | 1,544 | 1,499 | 1,514 | -1 | -0.1% | 4,570,000 |
| 2010/05/10 | 1,465 | 1,517 | 1,465 | 1,515 | +28 | +1.9% | 3,209,000 |
| 2010/05/07 | 1,473 | 1,495 | 1,460 | 1,487 | -63 | -4.1% | 4,322,000 |
| 2010/05/06 | 1,603 | 1,603 | 1,537 | 1,550 | -56 | -3.5% | 4,937,000 |
| 2010/04/30 | 1,628 | 1,638 | 1,599 | 1,606 | +26 | +1.6% | 4,140,000 |
| 2010/04/28 | 1,596 | 1,611 | 1,571 | 1,580 | -56 | -3.4% | 6,204,000 |
| 2010/04/27 | 1,607 | 1,645 | 1,607 | 1,636 | -11 | -0.7% | 3,540,000 |
| 2010/04/26 | 1,615 | 1,647 | 1,614 | 1,647 | +66 | +4.2% | 5,493,000 |
3651～
3700
件表示中 / 3717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 | 133,200円 | +1.3% | +17.0% | 3.00% | 13.54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 |
| イビデン | 586,200円 | +11.0% | -8.1% | 0.68% | 29.23倍 | 1.67倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| オムロン | 386,000円 | +2.3% | +69.0% | 2.69% | 26.20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 | 327,800円 | +2.1% | -4.7% | 1.10% | 21.22倍 | 3.90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 | 189,000円 | -3.2% | -24.7% | 3.92% | 14.76倍 | 0.75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
該当銘柄がありません
チャート関連のコラム
