リコーリースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/02/23 | 2,010.4 | 2,236.1 | 1,993.1 | 2,166.7 | +128.5 | +6.3% | 347,040 |
| 2000/02/22 | 1,875 | 2,048.6 | 1,861.1 | 2,038.2 | +149.3 | +7.9% | 152,640 |
| 2000/02/21 | 1,840.3 | 1,892.4 | 1,840.3 | 1,888.9 | +41.7 | +2.3% | 122,400 |
| 2000/02/18 | 1,875 | 1,875 | 1,829.9 | 1,847.2 | +27.8 | +1.5% | 50,400 |
| 2000/02/17 | 1,875 | 1,881.9 | 1,805.6 | 1,819.4 | -55.6 | -3% | 93,600 |
| 2000/02/16 | 1,809 | 1,892.4 | 1,809 | 1,875 | +90.3 | +5.1% | 207,360 |
| 2000/02/15 | 1,708.3 | 1,784.7 | 1,708.3 | 1,784.7 | +48.6 | +2.8% | 84,960 |
| 2000/02/14 | 1,597.2 | 1,763.9 | 1,590.3 | 1,736.1 | +138.9 | +8.7% | 135,360 |
| 2000/02/10 | 1,569.4 | 1,597.2 | 1,569.4 | 1,597.2 | -27.8 | -1.7% | 31,680 |
| 2000/02/09 | 1,600.7 | 1,625 | 1,583.3 | 1,625 | +34.7 | +2.2% | 25,920 |
| 2000/02/08 | 1,586.8 | 1,597.2 | 1,586.8 | 1,590.3 | +7 | +0.4% | 23,040 |
| 2000/02/07 | 1,618.1 | 1,625 | 1,583.3 | 1,583.3 | -31.3 | -1.9% | 15,840 |
| 2000/02/04 | 1,614.6 | 1,659.7 | 1,607.6 | 1,614.6 | -52.1 | -3.1% | 17,280 |
| 2000/02/03 | 1,763.9 | 1,763.9 | 1,631.9 | 1,666.7 | -55.5 | -3.2% | 51,840 |
| 2000/02/02 | 1,770.8 | 1,777.8 | 1,722.2 | 1,722.2 | ±0 | ±0% | 61,920 |
| 2000/02/01 | 1,583.3 | 1,729.2 | 1,583.3 | 1,722.2 | +166.6 | +10.7% | 90,720 |
| 2000/01/31 | 1,527.8 | 1,555.6 | 1,527.8 | 1,555.6 | +27.8 | +1.8% | 23,040 |
| 2000/01/28 | 1,506.9 | 1,527.8 | 1,493.1 | 1,527.8 | +20.9 | +1.4% | 33,120 |
| 2000/01/27 | 1,527.8 | 1,527.8 | 1,506.9 | 1,506.9 | -20.9 | -1.4% | 12,960 |
| 2000/01/26 | 1,541.7 | 1,562.5 | 1,527.8 | 1,527.8 | -13.9 | -0.9% | 21,600 |
| 2000/01/25 | 1,562.5 | 1,562.5 | 1,527.8 | 1,541.7 | +7 | +0.5% | 8,640 |
| 2000/01/24 | 1,513.9 | 1,534.7 | 1,513.9 | 1,534.7 | +24.3 | +1.6% | 12,960 |
| 2000/01/21 | 1,486.1 | 1,527.8 | 1,486.1 | 1,510.4 | -86.8 | -5.4% | 25,920 |
| 2000/01/20 | 1,614.6 | 1,614.6 | 1,583.3 | 1,597.2 | -31.3 | -1.9% | 44,640 |
| 2000/01/19 | 1,642.4 | 1,642.4 | 1,625 | 1,628.5 | -38.2 | -2.3% | 24,480 |
| 2000/01/18 | 1,701.4 | 1,701.4 | 1,638.9 | 1,666.7 | -27.7 | -1.6% | 15,840 |
| 2000/01/17 | 1,673.6 | 1,694.4 | 1,673.6 | 1,694.4 | +90.2 | +5.6% | 36,000 |
| 2000/01/14 | 1,666.7 | 1,666.7 | 1,597.2 | 1,604.2 | -34.7 | -2.1% | 57,600 |
| 2000/01/13 | 1,625 | 1,659.7 | 1,625 | 1,638.9 | +41.7 | +2.6% | 37,440 |
| 2000/01/12 | 1,597.2 | 1,618.1 | 1,579.9 | 1,597.2 | +24.3 | +1.5% | 23,040 |
| 2000/01/11 | 1,527.8 | 1,597.2 | 1,527.8 | 1,572.9 | +45.1 | +3% | 40,320 |
| 2000/01/07 | 1,527.8 | 1,531.3 | 1,513.9 | 1,527.8 | -111.1 | -6.8% | 72,000 |
| 2000/01/06 | 1,527.8 | 1,638.9 | 1,486.1 | 1,638.9 | +180.6 | +12.4% | 59,040 |
| 2000/01/05 | 1,513.9 | 1,520.8 | 1,458.3 | 1,458.3 | -111.1 | -7.1% | 27,360 |
| 2000/01/04 | 1,562.5 | 1,583.3 | 1,534.7 | 1,569.4 | +118 | +8.1% | 20,160 |
| 1999/12/30 | 1,381.9 | 1,451.4 | 1,381.9 | 1,451.4 | +109 | +8.1% | 20,160 |
| 1999/12/29 | 1,388.9 | 1,395.8 | 1,319.4 | 1,342.4 | -102 | -7.1% | 89,280 |
| 1999/12/28 | 1,500 | 1,500 | 1,388.9 | 1,444.4 | -48.7 | -3.3% | 74,880 |
| 1999/12/27 | 1,597.2 | 1,597.2 | 1,493.1 | 1,493.1 | -125 | -7.7% | 46,080 |
| 1999/12/24 | 1,673.6 | 1,673.6 | 1,597.2 | 1,618.1 | -48.6 | -2.9% | 38,880 |
| 1999/12/22 | 1,677.1 | 1,677.1 | 1,628.5 | 1,666.7 | -38.2 | -2.2% | 37,440 |
| 1999/12/21 | 1,756.9 | 1,756.9 | 1,701.4 | 1,704.9 | +3.5 | +0.2% | 28,800 |
| 1999/12/20 | 1,743.1 | 1,750 | 1,701.4 | 1,701.4 | +20.8 | +1.2% | 47,520 |
| 1999/12/17 | 1,750 | 1,750 | 1,680.6 | 1,680.6 | -69.4 | -4% | 15,840 |
| 1999/12/16 | 1,750 | 1,756.9 | 1,743.1 | 1,750 | -55.6 | -3.1% | 37,440 |
| 1999/12/15 | 1,850.7 | 1,850.7 | 1,777.8 | 1,805.6 | -10.4 | -0.6% | 108,000 |
| 1999/12/14 | 1,784.7 | 1,819.4 | 1,784.7 | 1,816 | +38.2 | +2.1% | 72,000 |
| 1999/12/13 | 1,770.8 | 1,791.7 | 1,770.8 | 1,777.8 | +7 | +0.4% | 44,640 |
| 1999/12/10 | 1,750 | 1,788.2 | 1,736.1 | 1,770.8 | +20.8 | +1.2% | 109,440 |
| 1999/12/09 | 1,805.6 | 1,805.6 | 1,750 | 1,750 | -27.8 | -1.6% | 27,360 |
6251～
6300
件表示中 / 7022件
類似銘柄と比較する
現在ご覧いただいている「リコーリース」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 |
|---|---|---|---|---|---|---|---|---|
| リコーリース | 578,000円 | +2.5% | -12.8% | 3.20% | 13.50倍 | 0.76倍 |
|
リコー系。中小企業が顧客基盤。集金代行や投資事業など強化。みずほリースと資本業務提携 |
| イオンＦＳ | 150,600円 | +6.9% | -8.9% | 3.52% | 15.48倍 | 0.71倍 |
|
イオン系の金融サービスを統括。グループで銀行、クレジットカード等展開。東南アジアにも力 |
| アイフル | 48,400円 | +11.5% | +11.9% | 2.48% | 9.74倍 | 1.06倍 |
|
京都で創業。独立系の消費者金融大手。カード・信販、事業者ローン、信用保証事業も展開 |
| オリコ | 101,000円 | +1.9% | -2.8% | 3.96% | 14.40倍 | 0.72倍 |
|
信販・カードが軸、オートローンは最大手。保証業務強化。みずほグループ、伊藤忠とも資本提携 |
| 日証金 | 183,000円 | +4.2% | +5.5% | 4.37% | 15.97倍 | 1.12倍 |
|
制度信用取引の決済に必要な資金・株券の貸付（貸借取引業務）の最大手。総還元性向１００％ |
市場注目の銘柄
チャート関連のコラム
