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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 1,333 | 1,371 | 1,333 | 1,369 | +51 | +3.9% | 7,600 |
| 2024/01/18 | 1,330 | 1,340 | 1,311 | 1,318 | -9 | -0.7% | 11,500 |
| 2024/01/17 | 1,351 | 1,368 | 1,326 | 1,327 | -23 | -1.7% | 12,100 |
| 2024/01/16 | 1,396 | 1,396 | 1,329 | 1,350 | -38 | -2.7% | 22,500 |
| 2024/01/15 | 1,350 | 1,393 | 1,331 | 1,388 | +33 | +2.4% | 31,700 |
| 2024/01/12 | 1,406 | 1,406 | 1,330 | 1,355 | -71 | -5% | 62,800 |
| 2024/01/11 | 1,390 | 1,430 | 1,370 | 1,426 | +47 | +3.4% | 31,300 |
| 2024/01/10 | 1,390 | 1,400 | 1,364 | 1,379 | -6 | -0.4% | 21,900 |
| 2024/01/09 | 1,363 | 1,389 | 1,352 | 1,385 | +23 | +1.7% | 19,800 |
| 2024/01/05 | 1,400 | 1,412 | 1,356 | 1,362 | -50 | -3.5% | 57,900 |
| 2024/01/04 | 1,422 | 1,465 | 1,387 | 1,412 | -10 | -0.7% | 114,500 |
| 2023/12/29 | 1,473 | 1,473 | 1,343 | 1,422 | +249 | +21.2% | 596,900 |
| 2023/12/28 | 1,167 | 1,190 | 1,149 | 1,173 | +6 | +0.5% | 10,900 |
| 2023/12/27 | 1,160 | 1,169 | 1,125 | 1,167 | +7 | +0.6% | 12,800 |
| 2023/12/26 | 1,174 | 1,174 | 1,146 | 1,160 | -14 | -1.2% | 7,100 |
| 2023/12/25 | 1,127 | 1,175 | 1,118 | 1,174 | +63 | +5.7% | 12,100 |
| 2023/12/22 | 1,100 | 1,123 | 1,100 | 1,111 | +11 | +1% | 2,900 |
| 2023/12/21 | 1,096 | 1,104 | 1,089 | 1,100 | ±0 | ±0% | 5,400 |
| 2023/12/20 | 1,109 | 1,120 | 1,100 | 1,100 | -6 | -0.5% | 4,800 |
| 2023/12/19 | 1,091 | 1,106 | 1,090 | 1,106 | +15 | +1.4% | 5,300 |
| 2023/12/18 | 1,079 | 1,097 | 1,071 | 1,091 | +19 | +1.8% | 5,300 |
| 2023/12/15 | 1,070 | 1,072 | 1,063 | 1,072 | +15 | +1.4% | 2,900 |
| 2023/12/14 | 1,058 | 1,068 | 1,055 | 1,057 | -5 | -0.5% | 2,300 |
| 2023/12/13 | 1,059 | 1,065 | 1,056 | 1,062 | +7 | +0.7% | 8,900 |
| 2023/12/12 | 1,078 | 1,078 | 1,054 | 1,055 | +2 | +0.2% | 3,100 |
| 2023/12/11 | 1,067 | 1,067 | 1,032 | 1,053 | -26 | -2.4% | 6,000 |
| 2023/12/08 | 1,120 | 1,120 | 1,018 | 1,079 | -30 | -2.7% | 16,000 |
| 2023/12/07 | 1,121 | 1,121 | 1,098 | 1,109 | +5 | +0.5% | 3,500 |
| 2023/12/06 | 1,110 | 1,110 | 1,092 | 1,104 | +4 | +0.4% | 2,300 |
| 2023/12/05 | 1,110 | 1,123 | 1,088 | 1,100 | -4 | -0.4% | 6,400 |
| 2023/12/04 | 1,098 | 1,105 | 1,088 | 1,104 | +19 | +1.8% | 6,100 |
| 2023/12/01 | 1,068 | 1,085 | 1,068 | 1,085 | +19 | +1.8% | 7,100 |
| 2023/11/30 | 1,066 | 1,067 | 1,056 | 1,066 | ±0 | ±0% | 4,100 |
| 2023/11/29 | 1,035 | 1,069 | 1,018 | 1,066 | +22 | +2.1% | 11,500 |
| 2023/11/28 | 1,039 | 1,047 | 1,039 | 1,044 | +5 | +0.5% | 26,400 |
| 2023/11/27 | 1,031 | 1,044 | 1,026 | 1,039 | -6 | -0.6% | 6,300 |
| 2023/11/24 | 1,060 | 1,060 | 1,038 | 1,045 | -4 | -0.4% | 3,000 |
| 2023/11/22 | 1,038 | 1,055 | 1,036 | 1,049 | +11 | +1.1% | 6,100 |
| 2023/11/21 | 1,042 | 1,045 | 1,038 | 1,038 | -2 | -0.2% | 3,700 |
| 2023/11/20 | 1,019 | 1,040 | 1,019 | 1,040 | +14 | +1.4% | 3,700 |
| 2023/11/17 | 1,020 | 1,026 | 1,020 | 1,026 | +7 | +0.7% | 2,900 |
| 2023/11/16 | 1,024 | 1,024 | 1,019 | 1,019 | -5 | -0.5% | 700 |
| 2023/11/15 | 1,023 | 1,026 | 1,014 | 1,024 | +13 | +1.3% | 2,700 |
| 2023/11/14 | 1,010 | 1,020 | 1,004 | 1,011 | +12 | +1.2% | 4,500 |
| 2023/11/13 | 999 | 1,020 | 993 | 999 | +1 | +0.1% | 7,500 |
| 2023/11/10 | 990 | 1,013 | 990 | 998 | -2 | -0.2% | 2,700 |
| 2023/11/09 | 981 | 1,006 | 981 | 1,000 | +5 | +0.5% | 8,200 |
| 2023/11/08 | 1,017 | 1,017 | 995 | 995 | -22 | -2.2% | 4,500 |
| 2023/11/07 | 1,030 | 1,032 | 1,017 | 1,017 | -20 | -1.9% | 3,500 |
| 2023/11/06 | 1,047 | 1,047 | 1,036 | 1,037 | +9 | +0.9% | 3,600 |
301～
350
件表示中 / 3678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 | 130,000円 | -0.1% | -38.2% | 2.31% | 7.83倍 | 0.48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 | 90,700円 | +2.9% | -18.0% | 3.31% | 11.58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 | 175,400円 | +8.5% | +9.8% | 2.28% | 6.81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 | 83,300円 | +6.1% | +126.2% | 4.80% | 13.15倍 | 0.49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 | 38,700円 | +5.5% | +1.2% | 0.00% | - | 0.78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
