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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,258 | 1,258 | 1,223 | 1,230 | -20 | -1.6% | 3,200 |
| 2024/11/20 | 1,248 | 1,250 | 1,220 | 1,250 | +6 | +0.5% | 1,700 |
| 2024/11/19 | 1,253 | 1,253 | 1,236 | 1,244 | +21 | +1.7% | 500 |
| 2024/11/18 | 1,213 | 1,271 | 1,213 | 1,223 | +11 | +0.9% | 3,800 |
| 2024/11/15 | 1,251 | 1,251 | 1,208 | 1,212 | -44 | -3.5% | 7,600 |
| 2024/11/14 | 1,259 | 1,259 | 1,250 | 1,256 | -1 | -0.1% | 500 |
| 2024/11/13 | 1,270 | 1,272 | 1,257 | 1,257 | -22 | -1.7% | 1,000 |
| 2024/11/12 | 1,280 | 1,281 | 1,279 | 1,279 | ±0 | ±0% | 700 |
| 2024/11/11 | 1,281 | 1,281 | 1,279 | 1,279 | -6 | -0.5% | 600 |
| 2024/11/08 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 1,000 |
| 2024/11/07 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 1,200 |
| 2024/11/06 | 1,315 | 1,315 | 1,285 | 1,285 | ±0 | ±0% | 200 |
| 2024/11/05 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 200 |
| 2024/11/01 | 1,283 | 1,285 | 1,283 | 1,285 | +5 | +0.4% | 600 |
| 2024/10/31 | 1,280 | 1,283 | 1,280 | 1,280 | -3 | -0.2% | 1,400 |
| 2024/10/30 | 1,283 | 1,284 | 1,283 | 1,283 | ±0 | ±0% | 400 |
| 2024/10/29 | 1,283 | 1,284 | 1,283 | 1,283 | ±0 | ±0% | 1,100 |
| 2024/10/28 | 1,280 | 1,283 | 1,273 | 1,283 | ±0 | ±0% | 3,400 |
| 2024/10/25 | 1,299 | 1,299 | 1,283 | 1,283 | ±0 | ±0% | 2,300 |
| 2024/10/24 | 1,283 | 1,283 | 1,283 | 1,283 | +1 | +0.1% | 1,700 |
| 2024/10/23 | 1,281 | 1,283 | 1,281 | 1,282 | +1 | +0.1% | 800 |
| 2024/10/22 | 1,330 | 1,330 | 1,270 | 1,281 | -49 | -3.7% | 5,100 |
| 2024/10/21 | 1,322 | 1,330 | 1,322 | 1,330 | -15 | -1.1% | 800 |
| 2024/10/18 | 1,342 | 1,346 | 1,342 | 1,345 | -4 | -0.3% | 3,700 |
| 2024/10/17 | 1,349 | 1,349 | 1,344 | 1,349 | +6 | +0.4% | 2,200 |
| 2024/10/16 | 1,331 | 1,359 | 1,331 | 1,343 | ±0 | ±0% | 400 |
| 2024/10/15 | 1,343 | 1,350 | 1,343 | 1,343 | +4 | +0.3% | 1,900 |
| 2024/10/11 | 1,318 | 1,348 | 1,318 | 1,339 | +22 | +1.7% | 1,100 |
| 2024/10/10 | 1,339 | 1,389 | 1,316 | 1,317 | +6 | +0.5% | 7,500 |
| 2024/10/09 | 1,422 | 1,422 | 1,305 | 1,311 | -111 | -7.8% | 14,900 |
| 2024/10/08 | 1,399 | 1,433 | 1,391 | 1,422 | -9 | -0.6% | 4,600 |
| 2024/10/07 | 1,401 | 1,433 | 1,393 | 1,431 | +45 | +3.2% | 2,200 |
| 2024/10/04 | 1,411 | 1,411 | 1,368 | 1,386 | +5 | +0.4% | 1,000 |
| 2024/10/03 | 1,378 | 1,381 | 1,355 | 1,381 | +16 | +1.2% | 2,600 |
| 2024/10/02 | 1,397 | 1,397 | 1,338 | 1,365 | -2 | -0.1% | 800 |
| 2024/10/01 | 1,349 | 1,385 | 1,349 | 1,367 | +16 | +1.2% | 800 |
| 2024/09/30 | 1,373 | 1,389 | 1,345 | 1,351 | -37 | -2.7% | 4,500 |
| 2024/09/27 | 1,400 | 1,400 | 1,374 | 1,388 | -12 | -0.9% | 1,300 |
| 2024/09/26 | 1,388 | 1,415 | 1,380 | 1,400 | +12 | +0.9% | 3,900 |
| 2024/09/25 | 1,395 | 1,395 | 1,377 | 1,388 | +23 | +1.7% | 3,200 |
| 2024/09/24 | 1,325 | 1,384 | 1,325 | 1,365 | +41 | +3.1% | 2,800 |
| 2024/09/20 | 1,320 | 1,351 | 1,320 | 1,324 | +4 | +0.3% | 8,600 |
| 2024/09/19 | 1,315 | 1,320 | 1,315 | 1,320 | +5 | +0.4% | 1,300 |
| 2024/09/18 | 1,305 | 1,351 | 1,300 | 1,315 | +4 | +0.3% | 7,500 |
| 2024/09/17 | 1,341 | 1,341 | 1,311 | 1,311 | -30 | -2.2% | 1,300 |
| 2024/09/13 | 1,329 | 1,355 | 1,329 | 1,341 | +12 | +0.9% | 3,500 |
| 2024/09/12 | 1,385 | 1,385 | 1,328 | 1,329 | -51 | -3.7% | 3,800 |
| 2024/09/11 | 1,385 | 1,400 | 1,380 | 1,380 | -2 | -0.1% | 2,700 |
| 2024/09/10 | 1,416 | 1,416 | 1,380 | 1,382 | -21 | -1.5% | 1,000 |
| 2024/09/09 | 1,415 | 1,416 | 1,400 | 1,403 | -20 | -1.4% | 2,500 |
1～
50
件表示中 / 3585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 | 123,000円 | -0.1% | -38.2% | 2.44% | 7.41倍 | 0.47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 | 100,100円 | +6.8% | +3.9% | 3.20% | 7.61倍 | 0.43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 |
| ＰＡＸＸＳ | 177,000円 | +8.5% | +9.8% | - | - | - |
|
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 |
| 阿波製紙 | 47,900円 | +9.2% | +28.4% | 0.42% | 31.87倍 | 0.97倍 |
|
和紙発祥の特殊紙企業。非木材紙に特色。エンジン用濾材など自動車関連、水処理関連が２本柱 |
| 光ビジ | 78,900円 | -22.0% | -80.1% | 4.82% | 24.51倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
