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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 2024/02/14 | 1,346 | 1,360 | 1,321 | 1,334 | -17 | -1.3% | 10,100 |
| 2024/02/13 | 1,340 | 1,360 | 1,313 | 1,351 | -9 | -0.7% | 26,600 |
| 2024/02/09 | 1,424 | 1,427 | 1,360 | 1,360 | -64 | -4.5% | 12,700 |
| 2024/02/08 | 1,444 | 1,444 | 1,424 | 1,424 | -20 | -1.4% | 2,900 |
| 2024/02/07 | 1,470 | 1,470 | 1,443 | 1,444 | -26 | -1.8% | 2,600 |
| 2024/02/06 | 1,471 | 1,471 | 1,418 | 1,470 | -11 | -0.7% | 9,500 |
| 2024/02/05 | 1,468 | 1,482 | 1,455 | 1,481 | +16 | +1.1% | 13,100 |
| 2024/02/02 | 1,473 | 1,485 | 1,438 | 1,465 | -6 | -0.4% | 12,100 |
| 2024/02/01 | 1,430 | 1,471 | 1,425 | 1,471 | +44 | +3.1% | 12,000 |
| 2024/01/31 | 1,421 | 1,429 | 1,420 | 1,427 | +6 | +0.4% | 4,500 |
| 2024/01/30 | 1,419 | 1,429 | 1,415 | 1,421 | +6 | +0.4% | 7,500 |
| 2024/01/29 | 1,427 | 1,427 | 1,404 | 1,415 | -12 | -0.8% | 10,100 |
| 2024/01/26 | 1,434 | 1,438 | 1,414 | 1,427 | -7 | -0.5% | 8,500 |
| 2024/01/25 | 1,406 | 1,440 | 1,403 | 1,434 | +37 | +2.6% | 25,700 |
| 2024/01/24 | 1,373 | 1,397 | 1,370 | 1,397 | +27 | +2% | 12,200 |
| 2024/01/23 | 1,378 | 1,420 | 1,366 | 1,370 | -18 | -1.3% | 17,900 |
| 2024/01/22 | 1,361 | 1,398 | 1,345 | 1,388 | +19 | +1.4% | 30,200 |
| 2024/01/19 | 1,333 | 1,371 | 1,333 | 1,369 | +51 | +3.9% | 7,600 |
| 2024/01/18 | 1,330 | 1,340 | 1,311 | 1,318 | -9 | -0.7% | 11,500 |
| 2024/01/17 | 1,351 | 1,368 | 1,326 | 1,327 | -23 | -1.7% | 12,100 |
| 2024/01/16 | 1,396 | 1,396 | 1,329 | 1,350 | -38 | -2.7% | 22,500 |
| 2024/01/15 | 1,350 | 1,393 | 1,331 | 1,388 | +33 | +2.4% | 31,700 |
| 2024/01/12 | 1,406 | 1,406 | 1,330 | 1,355 | -71 | -5% | 62,800 |
| 2024/01/11 | 1,390 | 1,430 | 1,370 | 1,426 | +47 | +3.4% | 31,300 |
| 2024/01/10 | 1,390 | 1,400 | 1,364 | 1,379 | -6 | -0.4% | 21,900 |
| 2024/01/09 | 1,363 | 1,389 | 1,352 | 1,385 | +23 | +1.7% | 19,800 |
| 2024/01/05 | 1,400 | 1,412 | 1,356 | 1,362 | -50 | -3.5% | 57,900 |
| 2024/01/04 | 1,422 | 1,465 | 1,387 | 1,412 | -10 | -0.7% | 114,500 |
| 2023/12/29 | 1,473 | 1,473 | 1,343 | 1,422 | +249 | +21.2% | 596,900 |
351～
400
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 | 147,100円 | +0.7% | -12.8% | 3.40% | 9.75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 | 97,100円 | +2.9% | -18.0% | 3.09% | 12.45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 | 125,000円 | +1.1% | -32.1% | 3.20% | 75.48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 | 254,900円 | +6.2% | +15.5% | 4.32% | 4.21倍 | 0.80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
