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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,470 | 1,479 | 1,470 | 1,479 | +9 | +0.6% | 300 |
| 2025/08/19 | 1,473 | 1,473 | 1,470 | 1,470 | -3 | -0.2% | 600 |
| 2025/08/18 | 1,478 | 1,480 | 1,470 | 1,473 | -4 | -0.3% | 1,600 |
| 2025/08/15 | 1,460 | 1,477 | 1,460 | 1,477 | +1 | +0.1% | 1,100 |
| 2025/08/14 | 1,463 | 1,478 | 1,463 | 1,476 | +13 | +0.9% | 900 |
| 2025/08/13 | 1,475 | 1,475 | 1,463 | 1,463 | -1 | -0.1% | 1,000 |
| 2025/08/12 | 1,493 | 1,493 | 1,452 | 1,464 | -16 | -1.1% | 1,800 |
| 2025/08/08 | 1,480 | 1,487 | 1,480 | 1,480 | +10 | +0.7% | 2,700 |
| 2025/08/07 | 1,464 | 1,470 | 1,440 | 1,470 | +23 | +1.6% | 900 |
| 2025/08/06 | 1,477 | 1,477 | 1,447 | 1,447 | -3 | -0.2% | 1,100 |
| 2025/08/05 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 300 |
| 2025/08/04 | 1,421 | 1,486 | 1,421 | 1,450 | +16 | +1.1% | 2,600 |
| 2025/08/01 | 1,430 | 1,444 | 1,430 | 1,434 | -10 | -0.7% | 1,000 |
| 2025/07/31 | 1,435 | 1,444 | 1,435 | 1,444 | +6 | +0.4% | 300 |
| 2025/07/30 | 1,424 | 1,454 | 1,424 | 1,438 | -16 | -1.1% | 1,000 |
| 2025/07/29 | 1,444 | 1,455 | 1,424 | 1,454 | +10 | +0.7% | 800 |
| 2025/07/28 | 1,423 | 1,445 | 1,421 | 1,444 | +24 | +1.7% | 700 |
| 2025/07/25 | 1,448 | 1,449 | 1,408 | 1,420 | -7 | -0.5% | 2,900 |
| 2025/07/24 | 1,423 | 1,430 | 1,422 | 1,427 | -2 | -0.1% | 1,900 |
| 2025/07/23 | 1,420 | 1,429 | 1,407 | 1,429 | +9 | +0.6% | 2,000 |
| 2025/07/22 | 1,418 | 1,425 | 1,417 | 1,420 | +1 | +0.1% | 2,800 |
| 2025/07/18 | 1,419 | 1,420 | 1,416 | 1,419 | ±0 | ±0% | 500 |
| 2025/07/17 | 1,435 | 1,446 | 1,419 | 1,419 | -18 | -1.3% | 2,100 |
| 2025/07/16 | 1,467 | 1,467 | 1,437 | 1,437 | -2 | -0.1% | 2,000 |
| 2025/07/15 | 1,460 | 1,500 | 1,439 | 1,439 | -61 | -4.1% | 6,800 |
| 2025/07/14 | 1,532 | 1,541 | 1,496 | 1,500 | -24 | -1.6% | 24,000 |
| 2025/07/11 | 1,490 | 1,524 | 1,481 | 1,524 | +48 | +3.3% | 5,200 |
| 2025/07/10 | 1,476 | 1,489 | 1,476 | 1,476 | -7 | -0.5% | 400 |
| 2025/07/09 | 1,461 | 1,483 | 1,460 | 1,483 | +22 | +1.5% | 2,100 |
| 2025/07/08 | 1,486 | 1,486 | 1,461 | 1,461 | -12 | -0.8% | 1,500 |
| 2025/07/07 | 1,480 | 1,480 | 1,473 | 1,473 | ±0 | ±0% | 400 |
| 2025/07/04 | 1,495 | 1,495 | 1,471 | 1,473 | +1 | +0.1% | 1,900 |
| 2025/07/03 | 1,480 | 1,490 | 1,472 | 1,472 | -18 | -1.2% | 1,100 |
| 2025/07/02 | 1,528 | 1,528 | 1,484 | 1,490 | -8 | -0.5% | 3,900 |
| 2025/07/01 | 1,495 | 1,507 | 1,486 | 1,498 | +16 | +1.1% | 2,200 |
| 2025/06/30 | 1,468 | 1,552 | 1,441 | 1,482 | +32 | +2.2% | 33,700 |
| 2025/06/27 | 1,438 | 1,450 | 1,430 | 1,450 | ±0 | ±0% | 1,600 |
| 2025/06/26 | 1,447 | 1,450 | 1,431 | 1,450 | +2 | +0.1% | 1,400 |
| 2025/06/25 | 1,448 | 1,448 | 1,425 | 1,448 | +15 | +1% | 1,300 |
| 2025/06/24 | 1,445 | 1,445 | 1,433 | 1,433 | -12 | -0.8% | 700 |
| 2025/06/23 | 1,415 | 1,445 | 1,415 | 1,445 | +8 | +0.6% | 2,900 |
| 2025/06/20 | 1,438 | 1,438 | 1,437 | 1,437 | -8 | -0.6% | 200 |
| 2025/06/19 | 1,444 | 1,451 | 1,444 | 1,445 | +1 | +0.1% | 1,200 |
| 2025/06/18 | 1,458 | 1,458 | 1,442 | 1,444 | -7 | -0.5% | 1,900 |
| 2025/06/17 | 1,452 | 1,460 | 1,451 | 1,451 | -1 | -0.1% | 500 |
| 2025/06/16 | 1,445 | 1,453 | 1,445 | 1,452 | +9 | +0.6% | 1,300 |
| 2025/06/13 | 1,431 | 1,443 | 1,428 | 1,443 | +10 | +0.7% | 900 |
| 2025/06/12 | 1,440 | 1,440 | 1,433 | 1,433 | -7 | -0.5% | 300 |
| 2025/06/11 | 1,438 | 1,441 | 1,434 | 1,440 | +6 | +0.4% | 800 |
| 2025/06/10 | 1,442 | 1,442 | 1,434 | 1,434 | +4 | +0.3% | 300 |
1～
50
件表示中 / 3766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 | 147,900円 | +0.7% | -12.8% | 3.38% | 9.80倍 | 0.53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 |
| ＰＡＸＸＳ | 247,000円 | +2.9% | -5.3% | 2.02% | 9.04倍 | 0.46倍 |
|
クラフト紙袋首位。石化業界の輸出用途に強み。タイでも生産。ビニールハウスなどフィルムも |
| イムラ | 96,900円 | +2.9% | -18.0% | 3.10% | 12.42倍 | 0.59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 | 125,200円 | +1.1% | -32.1% | 3.19% | 75.60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 | 252,000円 | +6.2% | +15.5% | 4.37% | 4.16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
