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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,187 | 1,204 | 1,182.5 | 1,197 | +14 | +1.2% | 1,271,600 |
| 2023/11/22 | 1,177.5 | 1,189.5 | 1,177 | 1,183 | +5.5 | +0.5% | 1,242,400 |
| 2023/11/21 | 1,172.5 | 1,184 | 1,154 | 1,177.5 | -1.5 | -0.1% | 2,116,800 |
| 2023/11/20 | 1,192 | 1,206.5 | 1,175.5 | 1,179 | -10.5 | -0.9% | 1,757,600 |
| 2023/11/17 | 1,184 | 1,190 | 1,178.5 | 1,189.5 | -0.5 | ±0% | 2,388,800 |
| 2023/11/16 | 1,217.5 | 1,227.5 | 1,190 | 1,190 | -23.5 | -1.9% | 1,494,100 |
| 2023/11/15 | 1,198 | 1,215 | 1,193 | 1,213.5 | +22.5 | +1.9% | 2,204,000 |
| 2023/11/14 | 1,221.5 | 1,236.5 | 1,187.5 | 1,191 | -25.5 | -2.1% | 2,288,000 |
| 2023/11/13 | 1,238 | 1,245 | 1,206.5 | 1,216.5 | -11.5 | -0.9% | 1,328,500 |
| 2023/11/10 | 1,198 | 1,229 | 1,186 | 1,228 | +38 | +3.2% | 2,445,100 |
| 2023/11/09 | 1,161 | 1,199 | 1,157 | 1,190 | -45.5 | -3.7% | 4,006,700 |
| 2023/11/08 | 1,260.5 | 1,264.5 | 1,224.5 | 1,235.5 | -14 | -1.1% | 2,515,100 |
| 2023/11/07 | 1,261 | 1,268.5 | 1,245.5 | 1,249.5 | -6 | -0.5% | 1,493,600 |
| 2023/11/06 | 1,251 | 1,262.5 | 1,237 | 1,255.5 | +22.5 | +1.8% | 1,869,900 |
| 2023/11/02 | 1,251 | 1,251 | 1,228 | 1,233 | -3.5 | -0.3% | 1,655,000 |
| 2023/11/01 | 1,238 | 1,259 | 1,227.5 | 1,236.5 | +24 | +2% | 1,728,600 |
| 2023/10/31 | 1,196 | 1,218 | 1,183 | 1,212.5 | +28 | +2.4% | 2,092,000 |
| 2023/10/30 | 1,210 | 1,216 | 1,173 | 1,184.5 | -45 | -3.7% | 1,980,400 |
| 2023/10/27 | 1,211 | 1,235 | 1,203.5 | 1,229.5 | +15 | +1.2% | 2,469,600 |
| 2023/10/26 | 1,204.5 | 1,223.5 | 1,203 | 1,214.5 | -9 | -0.7% | 1,696,900 |
| 2023/10/25 | 1,202.5 | 1,231.5 | 1,201 | 1,223.5 | +29.5 | +2.5% | 2,134,100 |
| 2023/10/24 | 1,214 | 1,219 | 1,182.5 | 1,194 | -20.5 | -1.7% | 1,967,500 |
| 2023/10/23 | 1,214.5 | 1,222 | 1,198 | 1,214.5 | -12 | -1% | 1,913,400 |
| 2023/10/20 | 1,249 | 1,250.5 | 1,226.5 | 1,226.5 | -36.5 | -2.9% | 2,207,300 |
| 2023/10/19 | 1,240 | 1,265 | 1,234.5 | 1,263 | +5 | +0.4% | 1,916,700 |
| 2023/10/18 | 1,265 | 1,274 | 1,255 | 1,258 | -4.5 | -0.4% | 2,078,800 |
| 2023/10/17 | 1,261 | 1,269.5 | 1,252 | 1,262.5 | +6 | +0.5% | 1,390,100 |
| 2023/10/16 | 1,280 | 1,280.5 | 1,253 | 1,256.5 | -27.5 | -2.1% | 1,652,700 |
| 2023/10/13 | 1,277.5 | 1,290 | 1,276.5 | 1,284 | -5.5 | -0.4% | 2,092,200 |
| 2023/10/12 | 1,275 | 1,291 | 1,271 | 1,289.5 | +22 | +1.7% | 1,961,400 |
| 2023/10/11 | 1,268 | 1,275 | 1,263 | 1,267.5 | -6.5 | -0.5% | 1,580,300 |
| 2023/10/10 | 1,258.5 | 1,282 | 1,255.5 | 1,274 | +38 | +3.1% | 2,252,100 |
| 2023/10/06 | 1,237.5 | 1,249 | 1,232.5 | 1,236 | -1 | -0.1% | 1,772,900 |
| 2023/10/05 | 1,228.5 | 1,241 | 1,220 | 1,237 | -0.5 | ±0% | 3,234,400 |
| 2023/10/04 | 1,257 | 1,262.5 | 1,228.5 | 1,237.5 | -46 | -3.6% | 2,855,800 |
| 2023/10/03 | 1,299 | 1,302.5 | 1,278.5 | 1,283.5 | -9 | -0.7% | 3,200,200 |
| 2023/10/02 | 1,303.5 | 1,320 | 1,289 | 1,292.5 | +2 | +0.2% | 2,109,100 |
| 2023/09/29 | 1,288.5 | 1,308 | 1,287.5 | 1,290.5 | -16.5 | -1.3% | 2,642,500 |
| 2023/09/28 | 1,309.5 | 1,324 | 1,300.5 | 1,307 | -20 | -1.5% | 2,194,600 |
| 2023/09/27 | 1,320.5 | 1,327 | 1,299.5 | 1,327 | -4.5 | -0.3% | 2,609,400 |
| 2023/09/26 | 1,320.5 | 1,342 | 1,315.5 | 1,331.5 | +11.5 | +0.9% | 2,870,500 |
| 2023/09/25 | 1,318 | 1,323 | 1,304.5 | 1,320 | +2 | +0.2% | 1,782,200 |
| 2023/09/22 | 1,322 | 1,329.5 | 1,315.5 | 1,318 | -18.5 | -1.4% | 1,779,200 |
| 2023/09/21 | 1,339.5 | 1,344 | 1,320 | 1,336.5 | -5.5 | -0.4% | 1,729,400 |
| 2023/09/20 | 1,348 | 1,351.5 | 1,333 | 1,342 | +2.5 | +0.2% | 2,492,600 |
| 2023/09/19 | 1,327.5 | 1,353.5 | 1,324.5 | 1,339.5 | +12 | +0.9% | 2,129,900 |
| 2023/09/15 | 1,338 | 1,342 | 1,317.5 | 1,327.5 | +10 | +0.8% | 2,819,800 |
| 2023/09/14 | 1,286.5 | 1,321.5 | 1,282 | 1,317.5 | +39 | +3.1% | 2,347,700 |
| 2023/09/13 | 1,266 | 1,286.5 | 1,259 | 1,278.5 | +16.5 | +1.3% | 3,024,200 |
| 2023/09/12 | 1,237 | 1,265 | 1,231 | 1,262 | +35.5 | +2.9% | 2,378,000 |
351～
400
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
