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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,385 | 1,385 | 1,371 | 1,371 | +11 | +0.8% | 2,400 |
| 2025/04/18 | 1,327 | 1,360 | 1,327 | 1,360 | +33 | +2.5% | 1,500 |
| 2025/04/17 | 1,348 | 1,360 | 1,315 | 1,327 | -19 | -1.4% | 4,300 |
| 2025/04/16 | 1,325 | 1,347 | 1,325 | 1,346 | +19 | +1.4% | 2,500 |
| 2025/04/15 | 1,327 | 1,327 | 1,311 | 1,327 | +12 | +0.9% | 500 |
| 2025/04/14 | 1,301 | 1,347 | 1,301 | 1,315 | +15 | +1.2% | 3,800 |
| 2025/04/11 | 1,358 | 1,358 | 1,250 | 1,300 | -58 | -4.3% | 6,800 |
| 2025/04/10 | 1,357 | 1,360 | 1,325 | 1,358 | +38 | +2.9% | 1,800 |
| 2025/04/09 | 1,306 | 1,320 | 1,290 | 1,320 | -5 | -0.4% | 1,800 |
| 2025/04/08 | 1,338 | 1,370 | 1,313 | 1,325 | +20 | +1.5% | 3,200 |
| 2025/04/07 | 1,290 | 1,305 | 1,230 | 1,305 | -7 | -0.5% | 11,100 |
| 2025/04/04 | 1,401 | 1,417 | 1,280 | 1,312 | -108 | -7.6% | 8,400 |
| 2025/04/03 | 1,433 | 1,447 | 1,420 | 1,420 | -14 | -1% | 2,000 |
| 2025/04/02 | 1,447 | 1,447 | 1,434 | 1,434 | -13 | -0.9% | 1,100 |
| 2025/04/01 | 1,478 | 1,478 | 1,447 | 1,447 | -8 | -0.5% | 1,400 |
| 2025/03/31 | 1,445 | 1,465 | 1,437 | 1,455 | +6 | +0.4% | 3,800 |
| 2025/03/28 | 1,436 | 1,450 | 1,434 | 1,449 | +10 | +0.7% | 3,700 |
| 2025/03/27 | 1,481 | 1,481 | 1,437 | 1,439 | -42 | -2.8% | 2,200 |
| 2025/03/26 | 1,475 | 1,481 | 1,475 | 1,481 | +7 | +0.5% | 700 |
| 2025/03/25 | 1,480 | 1,488 | 1,470 | 1,474 | ±0 | ±0% | 1,500 |
| 2025/03/24 | 1,477 | 1,477 | 1,471 | 1,474 | +7 | +0.5% | 2,400 |
| 2025/03/21 | 1,460 | 1,469 | 1,460 | 1,467 | +12 | +0.8% | 1,800 |
| 2025/03/19 | 1,436 | 1,461 | 1,402 | 1,455 | +14 | +1% | 2,000 |
| 2025/03/18 | 1,485 | 1,487 | 1,441 | 1,441 | -39 | -2.6% | 13,800 |
| 2025/03/17 | 1,470 | 1,480 | 1,467 | 1,480 | +8 | +0.5% | 1,900 |
| 2025/03/14 | 1,452 | 1,472 | 1,447 | 1,472 | +20 | +1.4% | 1,800 |
| 2025/03/13 | 1,458 | 1,458 | 1,447 | 1,452 | -7 | -0.5% | 500 |
| 2025/03/12 | 1,444 | 1,459 | 1,439 | 1,459 | +14 | +1% | 700 |
| 2025/03/11 | 1,476 | 1,476 | 1,442 | 1,445 | -31 | -2.1% | 2,500 |
| 2025/03/10 | 1,478 | 1,482 | 1,476 | 1,476 | -1 | -0.1% | 700 |
| 2025/03/07 | 1,496 | 1,500 | 1,473 | 1,477 | -19 | -1.3% | 1,800 |
| 2025/03/06 | 1,491 | 1,496 | 1,479 | 1,496 | +5 | +0.3% | 2,100 |
| 2025/03/05 | 1,493 | 1,493 | 1,489 | 1,491 | -3 | -0.2% | 1,100 |
| 2025/03/04 | 1,492 | 1,494 | 1,471 | 1,494 | -2 | -0.1% | 2,200 |
| 2025/03/03 | 1,460 | 1,496 | 1,445 | 1,496 | +54 | +3.7% | 6,700 |
| 2025/02/28 | 1,433 | 1,448 | 1,433 | 1,442 | +10 | +0.7% | 700 |
| 2025/02/27 | 1,438 | 1,438 | 1,432 | 1,432 | -13 | -0.9% | 400 |
| 2025/02/26 | 1,411 | 1,445 | 1,411 | 1,445 | +34 | +2.4% | 2,700 |
| 2025/02/25 | 1,432 | 1,474 | 1,410 | 1,411 | -33 | -2.3% | 2,900 |
| 2025/02/21 | 1,407 | 1,463 | 1,407 | 1,444 | +33 | +2.3% | 700 |
| 2025/02/20 | 1,425 | 1,482 | 1,401 | 1,411 | +1 | +0.1% | 5,100 |
| 2025/02/19 | 1,407 | 1,429 | 1,407 | 1,410 | +3 | +0.2% | 1,600 |
| 2025/02/18 | 1,418 | 1,418 | 1,405 | 1,407 | -11 | -0.8% | 1,700 |
| 2025/02/17 | 1,418 | 1,436 | 1,418 | 1,418 | +7 | +0.5% | 4,400 |
| 2025/02/14 | 1,415 | 1,415 | 1,404 | 1,411 | ±0 | ±0% | 900 |
| 2025/02/13 | 1,404 | 1,412 | 1,391 | 1,411 | +20 | +1.4% | 2,100 |
| 2025/02/12 | 1,383 | 1,413 | 1,383 | 1,391 | +12 | +0.9% | 1,400 |
| 2025/02/10 | 1,358 | 1,408 | 1,358 | 1,379 | +10 | +0.7% | 2,300 |
| 2025/02/07 | 1,320 | 1,400 | 1,320 | 1,369 | +57 | +4.3% | 5,200 |
| 2025/02/06 | 1,317 | 1,317 | 1,303 | 1,312 | -1 | -0.1% | 900 |
51～
100
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
