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 |
|---|---|---|---|---|---|---|---|
| 1999/12/08 | 1,847.2 | 1,888.9 | 1,750 | 1,777.8 | -69.4 | -3.8% | 61,920 |
| 1999/12/07 | 1,680.6 | 1,854.2 | 1,680.6 | 1,847.2 | +180.5 | +10.8% | 95,040 |
| 1999/12/06 | 1,659.7 | 1,680.6 | 1,645.8 | 1,666.7 | -45.1 | -2.6% | 391,680 |
| 1999/12/03 | 1,729.2 | 1,736.1 | 1,673.6 | 1,711.8 | -72.9 | -4.1% | 67,680 |
| 1999/12/02 | 1,812.5 | 1,819.4 | 1,784.7 | 1,784.7 | -41.7 | -2.3% | 67,680 |
| 1999/12/01 | 1,829.9 | 1,829.9 | 1,812.5 | 1,826.4 | -41.7 | -2.2% | 28,800 |
| 1999/11/30 | 1,864.6 | 1,868.1 | 1,798.6 | 1,868.1 | -24.3 | -1.3% | 59,040 |
| 1999/11/29 | 1,965.3 | 1,965.3 | 1,881.9 | 1,892.4 | -93.7 | -4.7% | 31,680 |
| 1999/11/26 | 2,006.9 | 2,006.9 | 1,979.2 | 1,986.1 | -20.8 | -1% | 30,240 |
| 1999/11/25 | 2,048.6 | 2,048.6 | 1,954.9 | 2,006.9 | -55.6 | -2.7% | 59,040 |
| 1999/11/24 | 2,083.3 | 2,097.2 | 2,048.6 | 2,062.5 | -55.6 | -2.6% | 77,760 |
| 1999/11/22 | 2,152.8 | 2,187.5 | 2,118.1 | 2,118.1 | -69.4 | -3.2% | 79,200 |
| 1999/11/19 | 2,145.8 | 2,208.3 | 2,131.9 | 2,187.5 | +62.5 | +2.9% | 69,120 |
| 1999/11/18 | 2,118.1 | 2,145.8 | 2,083.3 | 2,125 | +27.8 | +1.3% | 31,680 |
| 1999/11/17 | 2,111.1 | 2,131.9 | 2,048.6 | 2,097.2 | -20.9 | -1% | 44,640 |
| 1999/11/16 | 2,097.2 | 2,131.9 | 2,083.3 | 2,118.1 | +20.9 | +1% | 30,240 |
| 1999/11/15 | 2,125 | 2,125 | 2,090.3 | 2,097.2 | +13.9 | +0.7% | 36,000 |
| 1999/11/12 | 2,152.8 | 2,152.8 | 2,083.3 | 2,083.3 | -104.2 | -4.8% | 46,080 |
| 1999/11/11 | 2,222.2 | 2,222.2 | 2,152.8 | 2,187.5 | -69.4 | -3.1% | 41,760 |
| 1999/11/10 | 2,194.4 | 2,284.7 | 2,194.4 | 2,256.9 | +62.5 | +2.8% | 14,400 |
| 1999/11/09 | 2,222.2 | 2,229.2 | 2,187.5 | 2,194.4 | -97.3 | -4.2% | 41,760 |
| 1999/11/08 | 2,326.4 | 2,326.4 | 2,291.7 | 2,291.7 | -131.9 | -5.4% | 18,720 |
| 1999/11/05 | 2,430.6 | 2,430.6 | 2,361.1 | 2,423.6 | -7 | -0.3% | 77,760 |
| 1999/11/04 | 2,430.6 | 2,430.6 | 2,361.1 | 2,430.6 | ±0 | ±0% | 218,880 |
| 1999/11/02 | 2,319.4 | 2,430.6 | 2,291.7 | 2,430.6 | +138.9 | +6.1% | 184,320 |
| 1999/11/01 | 2,236.1 | 2,312.5 | 2,187.5 | 2,291.7 | +62.5 | +2.8% | 109,440 |
| 1999/10/29 | 2,187.5 | 2,250 | 2,187.5 | 2,229.2 | +41.7 | +1.9% | 84,960 |
| 1999/10/28 | 2,152.8 | 2,187.5 | 2,145.8 | 2,187.5 | +34.7 | +1.6% | 38,880 |
| 1999/10/27 | 2,222.2 | 2,229.2 | 2,145.8 | 2,152.8 | -6.9 | -0.3% | 41,760 |
| 1999/10/26 | 2,194.4 | 2,194.4 | 2,125 | 2,159.7 | -7 | -0.3% | 21,600 |
| 1999/10/25 | 2,166.7 | 2,201.4 | 2,152.8 | 2,166.7 | -34.7 | -1.6% | 48,960 |
| 1999/10/22 | 2,194.4 | 2,201.4 | 2,194.4 | 2,201.4 | ±0 | ±0% | 15,840 |
| 1999/10/21 | 2,208.3 | 2,208.3 | 2,187.5 | 2,201.4 | +13.9 | +0.6% | 30,240 |
| 1999/10/20 | 2,187.5 | 2,215.3 | 2,187.5 | 2,187.5 | +34.7 | +1.6% | 31,680 |
| 1999/10/19 | 2,104.2 | 2,152.8 | 2,104.2 | 2,152.8 | +27.8 | +1.3% | 40,320 |
| 1999/10/18 | 2,152.8 | 2,194.4 | 2,118.1 | 2,125 | -159.7 | -7% | 90,720 |
| 1999/10/15 | 2,361.1 | 2,361.1 | 2,277.8 | 2,284.7 | -125 | -5.2% | 28,800 |
| 1999/10/14 | 2,312.5 | 2,409.7 | 2,312.5 | 2,409.7 | -7 | -0.3% | 34,560 |
| 1999/10/13 | 2,354.2 | 2,430.6 | 2,312.5 | 2,416.7 | +55.6 | +2.4% | 168,480 |
| 1999/10/12 | 2,333.3 | 2,361.1 | 2,305.6 | 2,361.1 | +55.5 | +2.4% | 59,040 |
| 1999/10/08 | 2,395.8 | 2,395.8 | 2,291.7 | 2,305.6 | -55.5 | -2.4% | 60,480 |
| 1999/10/07 | 2,243.1 | 2,416.7 | 2,243.1 | 2,361.1 | +125 | +5.6% | 226,080 |
| 1999/10/06 | 2,159.7 | 2,236.1 | 2,159.7 | 2,236.1 | +83.3 | +3.9% | 17,280 |
| 1999/10/05 | 2,215.3 | 2,222.2 | 2,152.8 | 2,152.8 | -41.6 | -1.9% | 60,480 |
| 1999/10/04 | 2,222.2 | 2,222.2 | 2,159.7 | 2,194.4 | -20.9 | -0.9% | 28,800 |
| 1999/10/01 | 2,152.8 | 2,256.9 | 2,152.8 | 2,215.3 | +76.4 | +3.6% | 60,480 |
| 1999/09/30 | 2,125 | 2,173.6 | 2,083.3 | 2,138.9 | -13.9 | -0.6% | 60,480 |
| 1999/09/29 | 2,187.5 | 2,187.5 | 2,118.1 | 2,152.8 | ±0 | ±0% | 36,000 |
| 1999/09/28 | 2,104.2 | 2,173.6 | 2,104.2 | 2,152.8 | +69.5 | +3.3% | 54,720 |
| 1999/09/27 | 2,125 | 2,201.4 | 2,083.3 | 2,083.3 | -48.6 | -2.3% | 47,520 |
6301～
6350
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
