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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/15 | 1,486 | 1,499 | 1,472 | 1,486 | -17 | -1.1% | 7,700 |
| 2024/03/14 | 1,500 | 1,528 | 1,493 | 1,503 | +27 | +1.8% | 14,300 |
| 2024/03/13 | 1,530 | 1,536 | 1,461 | 1,476 | -43 | -2.8% | 10,200 |
| 2024/03/12 | 1,483 | 1,530 | 1,451 | 1,519 | +59 | +4% | 21,000 |
| 2024/03/11 | 1,425 | 1,485 | 1,425 | 1,460 | +36 | +2.5% | 23,500 |
| 2024/03/08 | 1,399 | 1,424 | 1,393 | 1,424 | +43 | +3.1% | 9,700 |
| 2024/03/07 | 1,415 | 1,420 | 1,381 | 1,381 | -17 | -1.2% | 5,400 |
| 2024/03/06 | 1,396 | 1,410 | 1,382 | 1,398 | +5 | +0.4% | 5,500 |
| 2024/03/05 | 1,395 | 1,401 | 1,385 | 1,393 | -2 | -0.1% | 3,800 |
| 2024/03/04 | 1,411 | 1,413 | 1,391 | 1,395 | +13 | +0.9% | 5,800 |
| 2024/03/01 | 1,402 | 1,402 | 1,378 | 1,382 | -1 | -0.1% | 4,600 |
| 2024/02/29 | 1,382 | 1,383 | 1,350 | 1,383 | +1 | +0.1% | 3,500 |
| 2024/02/28 | 1,392 | 1,392 | 1,381 | 1,382 | -9 | -0.6% | 2,600 |
| 2024/02/27 | 1,394 | 1,417 | 1,362 | 1,391 | +15 | +1.1% | 10,200 |
| 2024/02/26 | 1,387 | 1,387 | 1,355 | 1,376 | +29 | +2.2% | 6,400 |
| 2024/02/22 | 1,398 | 1,398 | 1,347 | 1,347 | -33 | -2.4% | 5,800 |
| 2024/02/21 | 1,391 | 1,400 | 1,365 | 1,380 | -19 | -1.4% | 3,000 |
| 2024/02/20 | 1,400 | 1,402 | 1,380 | 1,399 | +29 | +2.1% | 7,900 |
| 2024/02/19 | 1,339 | 1,379 | 1,339 | 1,370 | +33 | +2.5% | 9,000 |
| 2024/02/16 | 1,274 | 1,344 | 1,260 | 1,337 | +63 | +4.9% | 12,700 |
| 2024/02/15 | 1,340 | 1,340 | 1,232 | 1,274 | -60 | -4.5% | 15,100 |
1～
50
件表示中 / 3445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 | 155,400円 | +1.2% | +128.0% | 1.16% | 6.50倍 | 0.63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 | 109,900円 | +0.6% | +6.2% | 2.73% | 11.03倍 | 0.68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 |
| 大石産業 | 210,700円 | +3.3% | +7.3% | 3.04% | 7.42倍 | 0.47倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
| ＰＡＸＸＳ | 188,000円 | -2.6% | -10.3% | 2.13% | 8.61倍 | 0.39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 | 88,800円 | -8.9% | -23.5% | 3.94% | 7.08倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
