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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,341 | 1,389 | 1,341 | 1,374 | -51 | -3.6% | 51,600 |
| 2024/05/29 | 1,451 | 1,458 | 1,425 | 1,425 | -51 | -3.5% | 170,900 |
| 2024/05/28 | 1,460 | 1,482 | 1,451 | 1,476 | +16 | +1.1% | 41,000 |
| 2024/05/27 | 1,459 | 1,471 | 1,451 | 1,460 | +2 | +0.1% | 21,700 |
| 2024/05/24 | 1,448 | 1,461 | 1,443 | 1,458 | +24 | +1.7% | 8,900 |
| 2024/05/23 | 1,445 | 1,448 | 1,431 | 1,434 | -11 | -0.8% | 9,200 |
| 2024/05/22 | 1,441 | 1,465 | 1,441 | 1,445 | -5 | -0.3% | 6,500 |
| 2024/05/21 | 1,457 | 1,463 | 1,447 | 1,450 | -13 | -0.9% | 6,900 |
| 2024/05/20 | 1,460 | 1,468 | 1,443 | 1,463 | +8 | +0.5% | 9,800 |
| 2024/05/17 | 1,431 | 1,455 | 1,429 | 1,455 | +8 | +0.6% | 13,300 |
| 2024/05/16 | 1,482 | 1,482 | 1,447 | 1,447 | -36 | -2.4% | 12,100 |
| 2024/05/15 | 1,485 | 1,504 | 1,482 | 1,483 | +2 | +0.1% | 4,900 |
| 2024/05/14 | 1,488 | 1,495 | 1,478 | 1,481 | -7 | -0.5% | 8,900 |
| 2024/05/13 | 1,504 | 1,507 | 1,486 | 1,488 | -16 | -1.1% | 5,900 |
| 2024/05/10 | 1,521 | 1,527 | 1,504 | 1,504 | -15 | -1% | 5,900 |
| 2024/05/09 | 1,518 | 1,525 | 1,517 | 1,519 | -4 | -0.3% | 2,000 |
| 2024/05/08 | 1,528 | 1,532 | 1,515 | 1,523 | -5 | -0.3% | 4,400 |
| 2024/05/07 | 1,533 | 1,540 | 1,526 | 1,528 | -7 | -0.5% | 4,200 |
| 2024/05/02 | 1,515 | 1,535 | 1,515 | 1,535 | +11 | +0.7% | 2,900 |
| 2024/05/01 | 1,510 | 1,543 | 1,510 | 1,524 | +4 | +0.3% | 8,100 |
| 2024/04/30 | 1,554 | 1,560 | 1,520 | 1,520 | -34 | -2.2% | 10,500 |
| 2024/04/26 | 1,531 | 1,554 | 1,523 | 1,554 | +6 | +0.4% | 6,100 |
| 2024/04/25 | 1,570 | 1,570 | 1,535 | 1,548 | -4 | -0.3% | 4,000 |
| 2024/04/24 | 1,535 | 1,585 | 1,534 | 1,552 | +30 | +2% | 4,700 |
| 2024/04/23 | 1,488 | 1,523 | 1,488 | 1,522 | +39 | +2.6% | 4,100 |
| 2024/04/22 | 1,460 | 1,487 | 1,457 | 1,483 | +29 | +2% | 3,200 |
| 2024/04/19 | 1,523 | 1,523 | 1,439 | 1,454 | -76 | -5% | 21,400 |
| 2024/04/18 | 1,506 | 1,537 | 1,506 | 1,530 | -1 | -0.1% | 5,400 |
| 2024/04/17 | 1,521 | 1,531 | 1,513 | 1,531 | -2 | -0.1% | 3,300 |
| 2024/04/16 | 1,582 | 1,588 | 1,511 | 1,533 | -60 | -3.8% | 13,800 |
| 2024/04/15 | 1,590 | 1,593 | 1,566 | 1,593 | +3 | +0.2% | 4,200 |
| 2024/04/12 | 1,602 | 1,608 | 1,585 | 1,590 | -11 | -0.7% | 4,900 |
| 2024/04/11 | 1,594 | 1,611 | 1,572 | 1,601 | +7 | +0.4% | 3,600 |
| 2024/04/10 | 1,607 | 1,617 | 1,594 | 1,594 | -23 | -1.4% | 5,800 |
| 2024/04/09 | 1,620 | 1,620 | 1,606 | 1,617 | -11 | -0.7% | 7,900 |
| 2024/04/08 | 1,646 | 1,650 | 1,600 | 1,628 | -16 | -1% | 9,200 |
| 2024/04/05 | 1,530 | 1,670 | 1,524 | 1,644 | +76 | +4.8% | 28,200 |
| 2024/04/04 | 1,579 | 1,589 | 1,555 | 1,568 | -15 | -0.9% | 6,400 |
| 2024/04/03 | 1,540 | 1,590 | 1,472 | 1,583 | +23 | +1.5% | 27,300 |
| 2024/04/02 | 1,656 | 1,665 | 1,504 | 1,560 | -108 | -6.5% | 34,100 |
| 2024/04/01 | 1,810 | 1,829 | 1,630 | 1,668 | -65 | -3.8% | 69,400 |
| 2024/03/29 | 1,693 | 1,752 | 1,681 | 1,733 | +13 | +0.8% | 57,100 |
| 2024/03/28 | 1,728 | 1,728 | 1,642 | 1,720 | +10 | +0.6% | 17,700 |
| 2024/03/27 | 1,730 | 1,754 | 1,653 | 1,710 | +10 | +0.6% | 31,100 |
| 2024/03/26 | 1,663 | 1,734 | 1,654 | 1,700 | +77 | +4.7% | 28,200 |
| 2024/03/25 | 1,606 | 1,670 | 1,569 | 1,623 | +58 | +3.7% | 39,800 |
| 2024/03/22 | 1,495 | 1,584 | 1,495 | 1,565 | +55 | +3.6% | 29,100 |
| 2024/03/21 | 1,517 | 1,517 | 1,481 | 1,510 | +10 | +0.7% | 17,700 |
| 2024/03/19 | 1,494 | 1,515 | 1,466 | 1,500 | +21 | +1.4% | 12,500 |
| 2024/03/18 | 1,486 | 1,515 | 1,420 | 1,479 | -7 | -0.5% | 17,300 |
301～
350
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
