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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,231 | 1,244 | 1,229 | 1,229 | -2 | -0.2% | 2,200 |
| 2025/01/08 | 1,244 | 1,245 | 1,215 | 1,231 | -13 | -1% | 3,400 |
| 2025/01/07 | 1,241 | 1,255 | 1,225 | 1,244 | ±0 | ±0% | 2,200 |
| 2025/01/06 | 1,224 | 1,244 | 1,209 | 1,244 | +35 | +2.9% | 2,200 |
| 2024/12/30 | 1,177 | 1,210 | 1,177 | 1,209 | +23 | +1.9% | 2,000 |
| 2024/12/27 | 1,173 | 1,186 | 1,173 | 1,186 | +14 | +1.2% | 1,400 |
| 2024/12/26 | 1,200 | 1,200 | 1,172 | 1,172 | -28 | -2.3% | 6,600 |
| 2024/12/25 | 1,217 | 1,217 | 1,194 | 1,200 | -7 | -0.6% | 1,600 |
| 2024/12/24 | 1,180 | 1,207 | 1,175 | 1,207 | +31 | +2.6% | 2,800 |
| 2024/12/23 | 1,212 | 1,215 | 1,155 | 1,176 | -40 | -3.3% | 3,800 |
| 2024/12/20 | 1,212 | 1,225 | 1,212 | 1,216 | +4 | +0.3% | 900 |
| 2024/12/19 | 1,209 | 1,224 | 1,205 | 1,212 | ±0 | ±0% | 3,700 |
| 2024/12/18 | 1,209 | 1,215 | 1,209 | 1,212 | -2 | -0.2% | 1,800 |
| 2024/12/17 | 1,217 | 1,224 | 1,214 | 1,214 | -8 | -0.7% | 1,500 |
| 2024/12/16 | 1,217 | 1,222 | 1,217 | 1,222 | +1 | +0.1% | 2,200 |
| 2024/12/13 | 1,221 | 1,221 | 1,220 | 1,221 | +1 | +0.1% | 800 |
| 2024/12/12 | 1,222 | 1,227 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 2024/12/11 | 1,237 | 1,237 | 1,212 | 1,220 | -16 | -1.3% | 800 |
| 2024/12/10 | 1,261 | 1,261 | 1,216 | 1,236 | +5 | +0.4% | 6,900 |
| 2024/12/09 | 1,245 | 1,260 | 1,231 | 1,231 | -13 | -1% | 5,700 |
| 2024/12/06 | 1,242 | 1,244 | 1,242 | 1,244 | +14 | +1.1% | 600 |
| 2024/12/05 | 1,251 | 1,270 | 1,222 | 1,230 | -21 | -1.7% | 3,500 |
| 2024/12/04 | 1,250 | 1,251 | 1,250 | 1,251 | +1 | +0.1% | 300 |
| 2024/12/03 | 1,243 | 1,261 | 1,243 | 1,250 | +7 | +0.6% | 2,500 |
| 2024/12/02 | 1,241 | 1,250 | 1,241 | 1,243 | -2 | -0.2% | 2,600 |
| 2024/11/29 | 1,252 | 1,252 | 1,242 | 1,245 | -7 | -0.6% | 900 |
| 2024/11/28 | 1,226 | 1,252 | 1,226 | 1,252 | -19 | -1.5% | 5,000 |
| 2024/11/27 | 1,271 | 1,277 | 1,261 | 1,271 | +10 | +0.8% | 6,900 |
| 2024/11/26 | 1,270 | 1,284 | 1,261 | 1,261 | ±0 | ±0% | 500 |
| 2024/11/25 | 1,258 | 1,261 | 1,258 | 1,261 | +14 | +1.1% | 1,900 |
| 2024/11/22 | 1,230 | 1,247 | 1,230 | 1,247 | +17 | +1.4% | 600 |
| 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 |
151～
200
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 | 147,100円 | +0.7% | -12.8% | 3.40% | 9.75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 | 97,100円 | +2.9% | -18.0% | 3.09% | 12.45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 | 125,500円 | +1.1% | -32.1% | 3.19% | 75.78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 | 254,800円 | +6.2% | +15.5% | 4.32% | 4.21倍 | 0.80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
