岡山製紙の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 1,554 | 1,558 | 1,540 | 1,545 | -15 | -1% | 3,200 |
| 2025/11/17 | 1,559 | 1,568 | 1,559 | 1,560 | +6 | +0.4% | 1,400 |
| 2025/11/14 | 1,556 | 1,556 | 1,540 | 1,554 | +7 | +0.5% | 2,200 |
| 2025/11/13 | 1,537 | 1,547 | 1,537 | 1,547 | +8 | +0.5% | 2,100 |
| 2025/11/12 | 1,531 | 1,539 | 1,531 | 1,539 | +7 | +0.5% | 1,100 |
| 2025/11/11 | 1,530 | 1,535 | 1,530 | 1,532 | +2 | +0.1% | 1,100 |
| 2025/11/10 | 1,530 | 1,535 | 1,528 | 1,530 | ±0 | ±0% | 1,400 |
| 2025/11/07 | 1,526 | 1,530 | 1,525 | 1,530 | -1 | -0.1% | 500 |
| 2025/11/06 | 1,527 | 1,531 | 1,527 | 1,531 | +5 | +0.3% | 700 |
| 2025/11/05 | 1,528 | 1,536 | 1,526 | 1,526 | -2 | -0.1% | 1,300 |
| 2025/11/04 | 1,538 | 1,538 | 1,528 | 1,528 | -10 | -0.7% | 1,700 |
| 2025/10/31 | 1,533 | 1,549 | 1,533 | 1,538 | +5 | +0.3% | 2,100 |
| 2025/10/30 | 1,532 | 1,536 | 1,531 | 1,533 | +2 | +0.1% | 1,300 |
| 2025/10/29 | 1,545 | 1,545 | 1,531 | 1,531 | -20 | -1.3% | 600 |
| 2025/10/28 | 1,542 | 1,551 | 1,535 | 1,551 | +1 | +0.1% | 800 |
| 2025/10/27 | 1,533 | 1,550 | 1,533 | 1,550 | +15 | +1% | 1,300 |
| 2025/10/24 | 1,550 | 1,550 | 1,535 | 1,535 | -14 | -0.9% | 1,500 |
| 2025/10/23 | 1,539 | 1,549 | 1,539 | 1,549 | +7 | +0.5% | 400 |
| 2025/10/22 | 1,541 | 1,542 | 1,533 | 1,542 | -3 | -0.2% | 1,400 |
| 2025/10/21 | 1,543 | 1,550 | 1,543 | 1,545 | -1 | -0.1% | 1,000 |
| 2025/10/20 | 1,551 | 1,555 | 1,536 | 1,546 | -5 | -0.3% | 1,900 |
| 2025/10/17 | 1,550 | 1,551 | 1,540 | 1,551 | +6 | +0.4% | 1,200 |
| 2025/10/16 | 1,543 | 1,545 | 1,542 | 1,545 | +1 | +0.1% | 1,000 |
| 2025/10/15 | 1,585 | 1,585 | 1,530 | 1,544 | -41 | -2.6% | 3,100 |
| 2025/10/14 | 1,601 | 1,630 | 1,528 | 1,585 | -25 | -1.6% | 11,000 |
| 2025/10/10 | 1,605 | 1,610 | 1,602 | 1,610 | -10 | -0.6% | 400 |
| 2025/10/09 | 1,597 | 1,620 | 1,597 | 1,620 | +12 | +0.7% | 900 |
| 2025/10/08 | 1,600 | 1,608 | 1,589 | 1,608 | +22 | +1.4% | 1,700 |
| 2025/10/07 | 1,601 | 1,601 | 1,586 | 1,586 | -5 | -0.3% | 200 |
| 2025/10/06 | 1,580 | 1,601 | 1,580 | 1,591 | +15 | +1% | 2,600 |
| 2025/10/03 | 1,576 | 1,577 | 1,556 | 1,576 | +10 | +0.6% | 1,700 |
| 2025/10/02 | 1,578 | 1,578 | 1,541 | 1,566 | -12 | -0.8% | 1,100 |
| 2025/10/01 | 1,551 | 1,582 | 1,539 | 1,578 | +29 | +1.9% | 1,600 |
| 2025/09/30 | 1,553 | 1,553 | 1,549 | 1,549 | -10 | -0.6% | 500 |
| 2025/09/29 | 1,560 | 1,560 | 1,543 | 1,559 | +3 | +0.2% | 4,400 |
| 2025/09/26 | 1,568 | 1,581 | 1,556 | 1,556 | -24 | -1.5% | 800 |
| 2025/09/25 | 1,570 | 1,580 | 1,527 | 1,580 | +25 | +1.6% | 16,900 |
| 2025/09/24 | 1,562 | 1,562 | 1,526 | 1,555 | +13 | +0.8% | 6,500 |
| 2025/09/22 | 1,535 | 1,555 | 1,508 | 1,542 | -1 | -0.1% | 7,400 |
| 2025/09/19 | 1,545 | 1,550 | 1,536 | 1,543 | +7 | +0.5% | 1,300 |
| 2025/09/18 | 1,518 | 1,536 | 1,518 | 1,536 | +11 | +0.7% | 300 |
| 2025/09/17 | 1,540 | 1,550 | 1,522 | 1,525 | -9 | -0.6% | 1,200 |
| 2025/09/16 | 1,539 | 1,540 | 1,533 | 1,534 | -5 | -0.3% | 600 |
| 2025/09/12 | 1,521 | 1,539 | 1,518 | 1,539 | +18 | +1.2% | 1,200 |
| 2025/09/11 | 1,537 | 1,539 | 1,521 | 1,521 | -16 | -1% | 700 |
| 2025/09/10 | 1,540 | 1,547 | 1,537 | 1,537 | -4 | -0.3% | 1,500 |
| 2025/09/09 | 1,550 | 1,550 | 1,541 | 1,541 | -14 | -0.9% | 1,200 |
| 2025/09/08 | 1,540 | 1,555 | 1,540 | 1,555 | +15 | +1% | 2,600 |
| 2025/09/05 | 1,559 | 1,559 | 1,520 | 1,540 | -2 | -0.1% | 3,400 |
| 2025/09/04 | 1,547 | 1,560 | 1,523 | 1,542 | +32 | +2.1% | 2,500 |
1～
50
件表示中 / 3826件
類似銘柄と比較する
現在ご覧いただいている「岡山製紙」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 |
|---|---|---|---|---|---|---|---|---|
| 岡山製紙 | 154,800円 | +0.7% | -12.8% | 3.23% | 10.27倍 | 0.55倍 |
|
中・四国地盤の板紙中堅。王子ＨＤ系。果実贈答箱など美粧段ボールも。業績は上期偏重傾向 |
| 大石産業 | 129,800円 | +3.2% | +0.4% | 4.01% | 12.86倍 | 0.54倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
| イムラ | 99,100円 | +2.9% | -18.0% | 3.03% | 12.70倍 | 0.56倍 |
|
封筒事業で業界首位。シェア２割強。ＤＭ向けなどの窓封筒に強み。利益は上期の比重高い |
| 光ビジ | 125,600円 | +1.1% | -32.1% | 3.58% | 75.30倍 | 0.73倍 |
|
情報用紙や帳票類印刷主体から好採算のデータ出力サービスも柱に育つ。金融機関向けに強み |
| スパバック | 262,800円 | +6.2% | +15.5% | 4.19% | 4.34倍 | 0.79倍 |
|
百貨店、専門店向けの紙袋大手。スーパー、コンビニ向けにポリエチレン製のレジ袋も手がける |
市場注目の銘柄
チャート関連のコラム
