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 |
|---|---|---|---|---|---|---|---|
| 1999/07/16 | 2,555.6 | 2,562.5 | 2,465.3 | 2,520.8 | ±0 | ±0% | 112,320 |
| 1999/07/15 | 2,562.5 | 2,562.5 | 2,500 | 2,520.8 | -13.9 | -0.5% | 169,920 |
| 1999/07/14 | 2,534.7 | 2,534.7 | 2,500 | 2,534.7 | +34.7 | +1.4% | 110,880 |
| 1999/07/13 | 2,583.3 | 2,583.3 | 2,500 | 2,500 | -48.6 | -1.9% | 135,360 |
| 1999/07/12 | 2,500 | 2,548.6 | 2,451.4 | 2,548.6 | +48.6 | +1.9% | 228,960 |
| 1999/07/09 | 2,500 | 2,500 | 2,361.1 | 2,500 | -69.4 | -2.7% | 135,360 |
| 1999/07/08 | 2,708.3 | 2,715.3 | 2,534.7 | 2,569.4 | -104.2 | -3.9% | 171,360 |
| 1999/07/07 | 2,500 | 2,715.3 | 2,493.1 | 2,673.6 | +243 | +10% | 470,880 |
| 1999/07/06 | 2,562.5 | 2,562.5 | 2,430.6 | 2,430.6 | -69.4 | -2.8% | 194,400 |
| 1999/07/05 | 2,534.7 | 2,569.4 | 2,437.5 | 2,500 | +34.7 | +1.4% | 299,520 |
| 1999/07/02 | 2,458.3 | 2,604.2 | 2,430.6 | 2,465.3 | +76.4 | +3.2% | 430,560 |
| 1999/07/01 | 2,152.8 | 2,465.3 | 2,152.8 | 2,388.9 | +270.8 | +12.8% | 735,840 |
| 1999/06/30 | 2,083.3 | 2,118.1 | 2,083.3 | 2,118.1 | +34.8 | +1.7% | 223,200 |
| 1999/06/29 | 2,097.2 | 2,125 | 2,083.3 | 2,083.3 | -13.9 | -0.7% | 76,320 |
| 1999/06/28 | 2,045.1 | 2,097.2 | 2,034.7 | 2,097.2 | +13.9 | +0.7% | 34,560 |
| 1999/06/25 | 2,173.6 | 2,173.6 | 2,083.3 | 2,083.3 | -97.3 | -4.5% | 100,800 |
| 1999/06/24 | 2,180.6 | 2,194.4 | 2,145.8 | 2,180.6 | ±0 | ±0% | 105,120 |
| 1999/06/23 | 2,173.6 | 2,187.5 | 2,131.9 | 2,180.6 | +7 | +0.3% | 165,600 |
| 1999/06/22 | 2,222.2 | 2,263.9 | 2,104.2 | 2,173.6 | -13.9 | -0.6% | 185,760 |
| 1999/06/21 | 2,076.4 | 2,194.4 | 2,076.4 | 2,187.5 | +135.4 | +6.6% | 433,440 |
| 1999/06/18 | 1,958.3 | 2,062.5 | 1,958.3 | 2,052.1 | +114.6 | +5.9% | 256,320 |
| 1999/06/17 | 1,944.4 | 2,013.9 | 1,937.5 | 1,937.5 | +6.9 | +0.4% | 195,840 |
| 1999/06/16 | 1,944.4 | 1,944.4 | 1,909.7 | 1,930.6 | -13.8 | -0.7% | 20,160 |
| 1999/06/15 | 1,958.3 | 1,979.2 | 1,937.5 | 1,944.4 | -69.5 | -3.5% | 27,360 |
| 1999/06/14 | 2,048.6 | 2,048.6 | 2,000 | 2,013.9 | -41.7 | -2% | 31,680 |
| 1999/06/11 | 2,118.1 | 2,125 | 2,031.3 | 2,055.6 | -27.7 | -1.3% | 100,800 |
| 1999/06/10 | 2,048.6 | 2,118.1 | 2,048.6 | 2,083.3 | +55.5 | +2.7% | 224,640 |
| 1999/06/09 | 1,979.2 | 2,034.7 | 1,944.4 | 2,027.8 | +48.6 | +2.5% | 118,080 |
| 1999/06/08 | 2,024.3 | 2,024.3 | 1,954.9 | 1,979.2 | -17.3 | -0.9% | 168,480 |
| 1999/06/07 | 1,878.5 | 2,013.9 | 1,868.1 | 1,996.5 | +201.4 | +11.2% | 339,840 |
| 1999/06/04 | 1,673.6 | 1,798.6 | 1,673.6 | 1,795.1 | +156.2 | +9.5% | 152,640 |
| 1999/06/03 | 1,656.3 | 1,673.6 | 1,638.9 | 1,638.9 | +13.9 | +0.9% | 21,600 |
| 1999/06/02 | 1,593.8 | 1,625 | 1,583.3 | 1,625 | +97.2 | +6.4% | 28,800 |
| 1999/06/01 | 1,628.5 | 1,628.5 | 1,513.9 | 1,527.8 | -104.1 | -6.4% | 31,680 |
| 1999/05/31 | 1,652.8 | 1,652.8 | 1,631.9 | 1,631.9 | -20.9 | -1.3% | 5,760 |
| 1999/05/28 | 1,652.8 | 1,652.8 | 1,652.8 | 1,652.8 | ±0 | ±0% | 14,400 |
| 1999/05/27 | 1,652.8 | 1,652.8 | 1,652.8 | 1,652.8 | ±0 | ±0% | 4,320 |
| 1999/05/26 | 1,645.8 | 1,652.8 | 1,645.8 | 1,652.8 | -48.6 | -2.9% | 5,760 |
| 1999/05/25 | 1,659.7 | 1,701.4 | 1,652.8 | 1,701.4 | +41.7 | +2.5% | 38,880 |
| 1999/05/24 | 1,663.2 | 1,666.7 | 1,659.7 | 1,659.7 | +6.9 | +0.4% | 17,280 |
| 1999/05/21 | 1,652.8 | 1,666.7 | 1,645.8 | 1,652.8 | +13.9 | +0.8% | 53,280 |
| 1999/05/20 | 1,659.7 | 1,659.7 | 1,638.9 | 1,638.9 | -20.8 | -1.3% | 18,720 |
| 1999/05/19 | 1,666.7 | 1,673.6 | 1,652.8 | 1,659.7 | -7 | -0.4% | 53,280 |
| 1999/05/18 | 1,673.6 | 1,673.6 | 1,645.8 | 1,666.7 | +13.9 | +0.8% | 11,520 |
| 1999/05/17 | 1,638.9 | 1,673.6 | 1,638.9 | 1,652.8 | -48.6 | -2.9% | 21,600 |
| 1999/05/14 | 1,708.3 | 1,708.3 | 1,701.4 | 1,701.4 | -6.9 | -0.4% | 14,400 |
| 1999/05/13 | 1,701.4 | 1,736.1 | 1,680.6 | 1,708.3 | +6.9 | +0.4% | 17,280 |
| 1999/05/12 | 1,656.3 | 1,701.4 | 1,656.3 | 1,701.4 | +17.4 | +1% | 15,840 |
| 1999/05/11 | 1,625 | 1,684 | 1,597.2 | 1,684 | -52.1 | -3% | 20,160 |
| 1999/05/10 | 1,805.6 | 1,805.6 | 1,736.1 | 1,736.1 | -69.5 | -3.8% | 31,680 |
6351～
6400
件表示中 / 6975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 | 506,000円 | +2.5% | -12.8% | 3.66% | 11.81倍 | 0.66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 | 128,200円 | +6.9% | -8.9% | 4.13% | 13.18倍 | 0.59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 | 41,000円 | +11.5% | +11.9% | 2.93% | 8.25倍 | 0.90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 |
| 日証金 | 171,700円 | +4.2% | +5.5% | 4.66% | 15.04倍 | 1.05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％ |
| オリコ | 86,400円 | +1.9% | -2.8% | 4.63% | 12.33倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
