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 |
|---|---|---|---|---|---|---|---|
| 2025/12/11 | 1,704 | 1,720 | 1,696 | 1,711 | +7 | +0.4% | 4,800 |
| 2025/12/10 | 1,704 | 1,705 | 1,686 | 1,704 | -4 | -0.2% | 6,400 |
| 2025/12/09 | 1,585 | 1,710 | 1,585 | 1,708 | +123 | +7.8% | 13,200 |
| 2025/12/08 | 1,565 | 1,600 | 1,565 | 1,585 | +18 | +1.1% | 6,300 |
| 2025/12/05 | 1,545 | 1,567 | 1,545 | 1,567 | +22 | +1.4% | 2,900 |
| 2025/12/04 | 1,543 | 1,548 | 1,539 | 1,545 | -5 | -0.3% | 900 |
| 2025/12/03 | 1,546 | 1,550 | 1,540 | 1,550 | +4 | +0.3% | 3,500 |
| 2025/12/02 | 1,559 | 1,559 | 1,546 | 1,546 | -20 | -1.3% | 1,900 |
| 2025/12/01 | 1,563 | 1,574 | 1,560 | 1,566 | +3 | +0.2% | 1,500 |
| 2025/11/28 | 1,550 | 1,570 | 1,550 | 1,563 | +13 | +0.8% | 2,000 |
| 2025/11/27 | 1,560 | 1,568 | 1,550 | 1,550 | -27 | -1.7% | 12,100 |
| 2025/11/26 | 1,580 | 1,590 | 1,577 | 1,577 | -8 | -0.5% | 30,700 |
| 2025/11/25 | 1,570 | 1,585 | 1,566 | 1,585 | +22 | +1.4% | 4,000 |
| 2025/11/21 | 1,560 | 1,567 | 1,556 | 1,563 | +3 | +0.2% | 600 |
| 2025/11/20 | 1,550 | 1,562 | 1,550 | 1,560 | +11 | +0.7% | 1,000 |
| 2025/11/19 | 1,546 | 1,549 | 1,546 | 1,549 | +4 | +0.3% | 700 |
| 2025/11/18 | 1,554 | 1,558 | 1,540 | 1,545 | -15 | -1% | 3,200 |
| 2025/11/17 | 1,559 | 1,568 | 1,559 | 1,560 | +6 | +0.4% | 1,400 |
| 2025/11/14 | 1,556 | 1,556 | 1,540 | 1,554 | +7 | +0.5% | 2,200 |
| 2025/11/13 | 1,537 | 1,547 | 1,537 | 1,547 | +8 | +0.5% | 2,100 |
| 2025/11/12 | 1,531 | 1,539 | 1,531 | 1,539 | +7 | +0.5% | 1,100 |
| 2025/11/11 | 1,530 | 1,535 | 1,530 | 1,532 | +2 | +0.1% | 1,100 |
| 2025/11/10 | 1,530 | 1,535 | 1,528 | 1,530 | ±0 | ±0% | 1,400 |
| 2025/11/07 | 1,526 | 1,530 | 1,525 | 1,530 | -1 | -0.1% | 500 |
| 2025/11/06 | 1,527 | 1,531 | 1,527 | 1,531 | +5 | +0.3% | 700 |
| 2025/11/05 | 1,528 | 1,536 | 1,526 | 1,526 | -2 | -0.1% | 1,300 |
| 2025/11/04 | 1,538 | 1,538 | 1,528 | 1,528 | -10 | -0.7% | 1,700 |
| 2025/10/31 | 1,533 | 1,549 | 1,533 | 1,538 | +5 | +0.3% | 2,100 |
| 2025/10/30 | 1,532 | 1,536 | 1,531 | 1,533 | +2 | +0.1% | 1,300 |
| 2025/10/29 | 1,545 | 1,545 | 1,531 | 1,531 | -20 | -1.3% | 600 |
| 2025/10/28 | 1,542 | 1,551 | 1,535 | 1,551 | +1 | +0.1% | 800 |
| 2025/10/27 | 1,533 | 1,550 | 1,533 | 1,550 | +15 | +1% | 1,300 |
| 2025/10/24 | 1,550 | 1,550 | 1,535 | 1,535 | -14 | -0.9% | 1,500 |
| 2025/10/23 | 1,539 | 1,549 | 1,539 | 1,549 | +7 | +0.5% | 400 |
| 2025/10/22 | 1,541 | 1,542 | 1,533 | 1,542 | -3 | -0.2% | 1,400 |
| 2025/10/21 | 1,543 | 1,550 | 1,543 | 1,545 | -1 | -0.1% | 1,000 |
| 2025/10/20 | 1,551 | 1,555 | 1,536 | 1,546 | -5 | -0.3% | 1,900 |
| 2025/10/17 | 1,550 | 1,551 | 1,540 | 1,551 | +6 | +0.4% | 1,200 |
| 2025/10/16 | 1,543 | 1,545 | 1,542 | 1,545 | +1 | +0.1% | 1,000 |
| 2025/10/15 | 1,585 | 1,585 | 1,530 | 1,544 | -41 | -2.6% | 3,100 |
| 2025/10/14 | 1,601 | 1,630 | 1,528 | 1,585 | -25 | -1.6% | 11,000 |
| 2025/10/10 | 1,605 | 1,610 | 1,602 | 1,610 | -10 | -0.6% | 400 |
| 2025/10/09 | 1,597 | 1,620 | 1,597 | 1,620 | +12 | +0.7% | 900 |
| 2025/10/08 | 1,600 | 1,608 | 1,589 | 1,608 | +22 | +1.4% | 1,700 |
| 2025/10/07 | 1,601 | 1,601 | 1,586 | 1,586 | -5 | -0.3% | 200 |
| 2025/10/06 | 1,580 | 1,601 | 1,580 | 1,591 | +15 | +1% | 2,600 |
| 2025/10/03 | 1,576 | 1,577 | 1,556 | 1,576 | +10 | +0.6% | 1,700 |
| 2025/10/02 | 1,578 | 1,578 | 1,541 | 1,566 | -12 | -0.8% | 1,100 |
| 2025/10/01 | 1,551 | 1,582 | 1,539 | 1,578 | +29 | +1.9% | 1,600 |
| 2025/09/30 | 1,553 | 1,553 | 1,549 | 1,549 | -10 | -0.6% | 500 |
1～
50
件表示中 / 3842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 | 171,100円 | +0.7% | -12.8% | 2.92% | 11.35倍 | 0.61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 | 243,500円 | +2.9% | -5.3% | 2.05% | 8.91倍 | 0.44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 | 99,900円 | +2.9% | -18.0% | 3.00% | 12.81倍 | 0.57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 | 128,800円 | +1.1% | -32.1% | 3.49% | 77.08倍 | 0.75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 | 267,400円 | +6.2% | +15.5% | 4.11% | 4.41倍 | 0.81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
