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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 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 |
| 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 |
51～
100
件表示中 / 3766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 | 147,900円 | +0.7% | -12.8% | 3.38% | 9.80倍 | 0.53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 | 247,000円 | +2.9% | -5.3% | 2.02% | 9.04倍 | 0.46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 | 96,900円 | +2.9% | -18.0% | 3.10% | 12.42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 |
| 光ビジ | 125,200円 | +1.1% | -32.1% | 3.19% | 75.60倍 | 0.73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 | 252,000円 | +6.2% | +15.5% | 4.37% | 4.16倍 | 0.79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
