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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,480 | 1,490 | 1,472 | 1,472 | -18 | -1.2% | 1,100 |
| 2025/07/02 | 1,528 | 1,528 | 1,484 | 1,490 | -8 | -0.5% | 3,900 |
| 2025/07/01 | 1,495 | 1,507 | 1,486 | 1,498 | +16 | +1.1% | 2,200 |
| 2025/06/30 | 1,468 | 1,552 | 1,441 | 1,482 | +32 | +2.2% | 33,700 |
| 2025/06/27 | 1,438 | 1,450 | 1,430 | 1,450 | ±0 | ±0% | 1,600 |
| 2025/06/26 | 1,447 | 1,450 | 1,431 | 1,450 | +2 | +0.1% | 1,400 |
| 2025/06/25 | 1,448 | 1,448 | 1,425 | 1,448 | +15 | +1% | 1,300 |
| 2025/06/24 | 1,445 | 1,445 | 1,433 | 1,433 | -12 | -0.8% | 700 |
| 2025/06/23 | 1,415 | 1,445 | 1,415 | 1,445 | +8 | +0.6% | 2,900 |
| 2025/06/20 | 1,438 | 1,438 | 1,437 | 1,437 | -8 | -0.6% | 200 |
| 2025/06/19 | 1,444 | 1,451 | 1,444 | 1,445 | +1 | +0.1% | 1,200 |
| 2025/06/18 | 1,458 | 1,458 | 1,442 | 1,444 | -7 | -0.5% | 1,900 |
| 2025/06/17 | 1,452 | 1,460 | 1,451 | 1,451 | -1 | -0.1% | 500 |
| 2025/06/16 | 1,445 | 1,453 | 1,445 | 1,452 | +9 | +0.6% | 1,300 |
| 2025/06/13 | 1,431 | 1,443 | 1,428 | 1,443 | +10 | +0.7% | 900 |
| 2025/06/12 | 1,440 | 1,440 | 1,433 | 1,433 | -7 | -0.5% | 300 |
| 2025/06/11 | 1,438 | 1,441 | 1,434 | 1,440 | +6 | +0.4% | 800 |
| 2025/06/10 | 1,442 | 1,442 | 1,434 | 1,434 | +4 | +0.3% | 300 |
| 2025/06/09 | 1,456 | 1,456 | 1,421 | 1,430 | -26 | -1.8% | 2,200 |
| 2025/06/06 | 1,420 | 1,456 | 1,411 | 1,456 | +36 | +2.5% | 1,600 |
| 2025/06/05 | 1,429 | 1,429 | 1,400 | 1,420 | -1 | -0.1% | 4,100 |
| 2025/06/04 | 1,441 | 1,471 | 1,416 | 1,421 | -19 | -1.3% | 3,000 |
| 2025/06/03 | 1,454 | 1,470 | 1,414 | 1,440 | -10 | -0.7% | 2,800 |
| 2025/06/02 | 1,425 | 1,450 | 1,405 | 1,450 | +10 | +0.7% | 7,600 |
| 2025/05/30 | 1,435 | 1,445 | 1,429 | 1,440 | -8 | -0.6% | 6,600 |
| 2025/05/29 | 1,444 | 1,499 | 1,431 | 1,448 | -77 | -5% | 36,600 |
| 2025/05/28 | 1,576 | 1,600 | 1,485 | 1,525 | +29 | +1.9% | 26,500 |
| 2025/05/27 | 1,476 | 1,500 | 1,475 | 1,496 | +20 | +1.4% | 17,200 |
| 2025/05/26 | 1,474 | 1,506 | 1,470 | 1,476 | +2 | +0.1% | 20,400 |
| 2025/05/23 | 1,486 | 1,501 | 1,474 | 1,474 | -6 | -0.4% | 8,500 |
| 2025/05/22 | 1,488 | 1,495 | 1,480 | 1,480 | -8 | -0.5% | 4,000 |
| 2025/05/21 | 1,467 | 1,500 | 1,467 | 1,488 | +21 | +1.4% | 8,400 |
| 2025/05/20 | 1,463 | 1,480 | 1,463 | 1,467 | +7 | +0.5% | 5,800 |
| 2025/05/19 | 1,461 | 1,483 | 1,460 | 1,460 | -5 | -0.3% | 1,700 |
| 2025/05/16 | 1,477 | 1,490 | 1,465 | 1,465 | -12 | -0.8% | 5,700 |
| 2025/05/15 | 1,460 | 1,477 | 1,457 | 1,477 | +14 | +1% | 5,700 |
| 2025/05/14 | 1,468 | 1,471 | 1,460 | 1,463 | -9 | -0.6% | 2,500 |
| 2025/05/13 | 1,494 | 1,494 | 1,463 | 1,472 | -8 | -0.5% | 4,100 |
| 2025/05/12 | 1,449 | 1,500 | 1,448 | 1,480 | +32 | +2.2% | 9,400 |
| 2025/05/09 | 1,450 | 1,463 | 1,438 | 1,448 | -2 | -0.1% | 7,400 |
| 2025/05/08 | 1,457 | 1,457 | 1,442 | 1,450 | -5 | -0.3% | 4,500 |
| 2025/05/07 | 1,449 | 1,455 | 1,428 | 1,455 | +13 | +0.9% | 2,800 |
| 2025/05/02 | 1,445 | 1,463 | 1,440 | 1,442 | +7 | +0.5% | 4,000 |
| 2025/05/01 | 1,430 | 1,441 | 1,430 | 1,435 | -11 | -0.8% | 2,600 |
| 2025/04/30 | 1,441 | 1,460 | 1,441 | 1,446 | +6 | +0.4% | 3,900 |
| 2025/04/28 | 1,426 | 1,448 | 1,413 | 1,440 | +30 | +2.1% | 5,400 |
| 2025/04/25 | 1,438 | 1,439 | 1,402 | 1,410 | -28 | -1.9% | 3,300 |
| 2025/04/24 | 1,446 | 1,448 | 1,438 | 1,438 | +5 | +0.3% | 2,600 |
| 2025/04/23 | 1,435 | 1,435 | 1,432 | 1,433 | +1 | +0.1% | 3,000 |
| 2025/04/22 | 1,383 | 1,442 | 1,383 | 1,432 | +61 | +4.4% | 3,400 |
1～
50
件表示中 / 3734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 | 147,200円 | -0.1% | -38.2% | 2.72% | 8.87倍 | 0.55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 | 98,400円 | +2.9% | -18.0% | 3.05% | 12.61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 |
| ＰＡＸＸＳ | 196,000円 | +2.9% | -5.3% | 2.55% | 7.17倍 | 0.37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 | 126,400円 | +1.1% | -32.1% | 3.16% | 77.21倍 | 0.74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 | 249,100円 | +6.2% | +15.5% | 4.42% | 4.11倍 | 0.78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
