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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,342 | 1,354 | 1,342 | 1,354 | +13 | +1% | 1,200 |
| 2024/08/20 | 1,350 | 1,354 | 1,319 | 1,341 | -9 | -0.7% | 1,000 |
| 2024/08/19 | 1,306 | 1,350 | 1,287 | 1,350 | +37 | +2.8% | 3,000 |
| 2024/08/16 | 1,321 | 1,321 | 1,300 | 1,313 | -1 | -0.1% | 2,100 |
| 2024/08/15 | 1,311 | 1,320 | 1,258 | 1,314 | +7 | +0.5% | 3,200 |
| 2024/08/14 | 1,306 | 1,309 | 1,306 | 1,307 | -5 | -0.4% | 400 |
| 2024/08/13 | 1,315 | 1,333 | 1,300 | 1,312 | -32 | -2.4% | 3,200 |
| 2024/08/09 | 1,330 | 1,358 | 1,330 | 1,344 | +14 | +1.1% | 1,100 |
| 2024/08/08 | 1,252 | 1,330 | 1,251 | 1,330 | +78 | +6.2% | 2,300 |
| 2024/08/07 | 1,122 | 1,252 | 1,122 | 1,252 | +83 | +7.1% | 3,000 |
| 2024/08/06 | 1,100 | 1,169 | 1,100 | 1,169 | +79 | +7.2% | 10,700 |
| 2024/08/05 | 1,270 | 1,272 | 1,090 | 1,090 | -300 | -21.6% | 16,900 |
| 2024/08/02 | 1,433 | 1,433 | 1,390 | 1,390 | -46 | -3.2% | 14,900 |
| 2024/08/01 | 1,449 | 1,449 | 1,432 | 1,436 | -13 | -0.9% | 1,200 |
| 2024/07/31 | 1,432 | 1,449 | 1,432 | 1,449 | +18 | +1.3% | 400 |
| 2024/07/30 | 1,431 | 1,453 | 1,431 | 1,431 | -4 | -0.3% | 1,600 |
| 2024/07/29 | 1,434 | 1,437 | 1,430 | 1,435 | +1 | +0.1% | 6,600 |
| 2024/07/26 | 1,444 | 1,453 | 1,434 | 1,434 | -12 | -0.8% | 2,800 |
| 2024/07/25 | 1,468 | 1,468 | 1,434 | 1,446 | +8 | +0.6% | 1,300 |
| 2024/07/24 | 1,423 | 1,445 | 1,423 | 1,438 | -40 | -2.7% | 4,800 |
| 2024/07/23 | 1,468 | 1,493 | 1,460 | 1,478 | +17 | +1.2% | 1,300 |
| 2024/07/22 | 1,476 | 1,476 | 1,452 | 1,461 | -20 | -1.4% | 3,000 |
| 2024/07/19 | 1,481 | 1,494 | 1,481 | 1,481 | ±0 | ±0% | 2,400 |
| 2024/07/18 | 1,483 | 1,515 | 1,480 | 1,481 | ±0 | ±0% | 6,100 |
| 2024/07/17 | 1,480 | 1,489 | 1,479 | 1,481 | +1 | +0.1% | 7,700 |
| 2024/07/16 | 1,533 | 1,533 | 1,480 | 1,480 | -76 | -4.9% | 25,700 |
| 2024/07/12 | 1,537 | 1,565 | 1,537 | 1,556 | +15 | +1% | 15,400 |
| 2024/07/11 | 1,530 | 1,541 | 1,530 | 1,541 | +11 | +0.7% | 5,000 |
| 2024/07/10 | 1,516 | 1,530 | 1,515 | 1,530 | +19 | +1.3% | 7,000 |
| 2024/07/09 | 1,510 | 1,516 | 1,510 | 1,511 | +2 | +0.1% | 6,500 |
| 2024/07/08 | 1,500 | 1,509 | 1,499 | 1,509 | +7 | +0.5% | 4,900 |
| 2024/07/05 | 1,487 | 1,507 | 1,485 | 1,502 | +17 | +1.1% | 15,500 |
| 2024/07/04 | 1,488 | 1,488 | 1,478 | 1,485 | -3 | -0.2% | 3,300 |
| 2024/07/03 | 1,480 | 1,488 | 1,480 | 1,488 | -1 | -0.1% | 9,500 |
| 2024/07/02 | 1,500 | 1,500 | 1,476 | 1,489 | -9 | -0.6% | 5,400 |
| 2024/07/01 | 1,476 | 1,506 | 1,440 | 1,498 | -39 | -2.5% | 51,300 |
| 2024/06/28 | 1,530 | 1,542 | 1,511 | 1,537 | -13 | -0.8% | 9,400 |
| 2024/06/27 | 1,500 | 1,550 | 1,495 | 1,550 | +50 | +3.3% | 12,500 |
| 2024/06/26 | 1,476 | 1,500 | 1,466 | 1,500 | +23 | +1.6% | 11,900 |
| 2024/06/25 | 1,468 | 1,477 | 1,468 | 1,477 | +13 | +0.9% | 6,000 |
| 2024/06/24 | 1,468 | 1,468 | 1,445 | 1,464 | -6 | -0.4% | 6,600 |
| 2024/06/21 | 1,469 | 1,470 | 1,460 | 1,470 | +1 | +0.1% | 6,000 |
| 2024/06/20 | 1,446 | 1,478 | 1,446 | 1,469 | +23 | +1.6% | 6,300 |
| 2024/06/19 | 1,416 | 1,461 | 1,416 | 1,446 | +6 | +0.4% | 13,000 |
| 2024/06/18 | 1,433 | 1,449 | 1,408 | 1,440 | +9 | +0.6% | 15,500 |
| 2024/06/17 | 1,417 | 1,435 | 1,405 | 1,431 | +18 | +1.3% | 9,300 |
| 2024/06/14 | 1,409 | 1,438 | 1,409 | 1,413 | +4 | +0.3% | 11,600 |
| 2024/06/13 | 1,406 | 1,409 | 1,406 | 1,409 | +2 | +0.1% | 600 |
| 2024/06/12 | 1,404 | 1,409 | 1,404 | 1,407 | +3 | +0.2% | 700 |
| 2024/06/11 | 1,404 | 1,412 | 1,404 | 1,404 | +2 | +0.1% | 1,900 |
151～
200
件表示中 / 3673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 | 131,200円 | -0.1% | -38.2% | 2.29% | 7.90倍 | 0.49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 |
| イムラ | 92,200円 | +2.9% | -18.0% | 3.25% | 11.77倍 | 0.55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 |
| ＰＡＸＸＳ | 174,000円 | +8.5% | +9.8% | 2.30% | 6.76倍 | 0.33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 |
| 光ビジ | 81,000円 | +6.1% | +126.2% | 4.94% | 12.79倍 | 0.48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 |
| 阿波製紙 | 38,100円 | +5.5% | +1.2% | 0.00% | - | 0.77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 |
市場注目の銘柄
チャート関連のコラム
