ビーピー・カストロールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 927 | 927 | 910 | 913 | -15 | -1.6% | 58,000 |
| 2022/11/09 | 932 | 932 | 928 | 928 | -5 | -0.5% | 23,000 |
| 2022/11/08 | 938 | 938 | 930 | 933 | -2 | -0.2% | 40,900 |
| 2022/11/07 | 945 | 947 | 933 | 935 | -12 | -1.3% | 49,100 |
| 2022/11/04 | 966 | 967 | 947 | 947 | -18 | -1.9% | 52,900 |
| 2022/11/02 | 966 | 974 | 965 | 965 | -1 | -0.1% | 14,300 |
| 2022/11/01 | 972 | 972 | 957 | 966 | +4 | +0.4% | 24,800 |
| 2022/10/31 | 953 | 965 | 953 | 962 | +9 | +0.9% | 29,900 |
| 2022/10/28 | 972 | 972 | 953 | 953 | -22 | -2.3% | 84,600 |
| 2022/10/27 | 982 | 986 | 972 | 975 | -12 | -1.2% | 42,200 |
| 2022/10/26 | 989 | 990 | 987 | 987 | ±0 | ±0% | 19,300 |
| 2022/10/25 | 980 | 987 | 976 | 987 | +7 | +0.7% | 23,200 |
| 2022/10/24 | 989 | 989 | 980 | 980 | -1 | -0.1% | 25,700 |
| 2022/10/21 | 986 | 988 | 981 | 981 | -8 | -0.8% | 23,200 |
| 2022/10/20 | 997 | 999 | 985 | 989 | -10 | -1% | 36,100 |
| 2022/10/19 | 993 | 999 | 986 | 999 | +11 | +1.1% | 23,900 |
| 2022/10/18 | 1,000 | 1,002 | 987 | 988 | -12 | -1.2% | 62,600 |
| 2022/10/17 | 1,007 | 1,008 | 1,000 | 1,000 | -15 | -1.5% | 30,500 |
| 2022/10/14 | 1,007 | 1,019 | 1,007 | 1,015 | +8 | +0.8% | 18,900 |
| 2022/10/13 | 1,027 | 1,035 | 1,007 | 1,007 | -42 | -4% | 36,400 |
| 2022/10/12 | 1,048 | 1,060 | 1,027 | 1,049 | +2 | +0.2% | 36,400 |
| 2022/10/11 | 1,088 | 1,088 | 1,040 | 1,047 | -67 | -6% | 46,600 |
| 2022/10/07 | 1,105 | 1,118 | 1,105 | 1,114 | +3 | +0.3% | 15,500 |
| 2022/10/06 | 1,098 | 1,111 | 1,097 | 1,111 | +2 | +0.2% | 10,300 |
| 2022/10/05 | 1,108 | 1,113 | 1,103 | 1,109 | +1 | +0.1% | 11,800 |
| 2022/10/04 | 1,085 | 1,108 | 1,075 | 1,108 | +45 | +4.2% | 27,800 |
| 2022/10/03 | 1,070 | 1,070 | 1,062 | 1,063 | -13 | -1.2% | 12,900 |
| 2022/09/30 | 1,091 | 1,091 | 1,070 | 1,076 | -15 | -1.4% | 11,200 |
| 2022/09/29 | 1,092 | 1,092 | 1,077 | 1,091 | +21 | +2% | 12,500 |
| 2022/09/28 | 1,060 | 1,070 | 1,051 | 1,070 | +18 | +1.7% | 26,900 |
| 2022/09/27 | 1,077 | 1,077 | 1,052 | 1,052 | -6 | -0.6% | 13,400 |
| 2022/09/26 | 1,080 | 1,081 | 1,058 | 1,058 | -30 | -2.8% | 28,000 |
| 2022/09/22 | 1,086 | 1,090 | 1,080 | 1,088 | -1 | -0.1% | 12,400 |
| 2022/09/21 | 1,091 | 1,093 | 1,085 | 1,089 | -2 | -0.2% | 11,600 |
| 2022/09/20 | 1,091 | 1,096 | 1,090 | 1,091 | ±0 | ±0% | 8,500 |
| 2022/09/16 | 1,101 | 1,103 | 1,090 | 1,091 | -10 | -0.9% | 15,200 |
| 2022/09/15 | 1,096 | 1,103 | 1,096 | 1,101 | ±0 | ±0% | 10,400 |
| 2022/09/14 | 1,102 | 1,107 | 1,099 | 1,101 | -5 | -0.5% | 8,900 |
| 2022/09/13 | 1,107 | 1,107 | 1,098 | 1,106 | +2 | +0.2% | 8,000 |
| 2022/09/12 | 1,109 | 1,109 | 1,100 | 1,104 | ±0 | ±0% | 13,900 |
| 2022/09/09 | 1,101 | 1,109 | 1,099 | 1,104 | +3 | +0.3% | 17,500 |
| 2022/09/08 | 1,090 | 1,104 | 1,087 | 1,101 | +10 | +0.9% | 13,800 |
| 2022/09/07 | 1,105 | 1,105 | 1,091 | 1,091 | -9 | -0.8% | 14,300 |
| 2022/09/06 | 1,107 | 1,107 | 1,097 | 1,100 | +4 | +0.4% | 15,000 |
| 2022/09/05 | 1,115 | 1,115 | 1,096 | 1,096 | -1 | -0.1% | 21,400 |
| 2022/09/02 | 1,101 | 1,101 | 1,096 | 1,097 | -4 | -0.4% | 20,900 |
| 2022/09/01 | 1,107 | 1,108 | 1,101 | 1,101 | -10 | -0.9% | 13,000 |
| 2022/08/31 | 1,108 | 1,113 | 1,104 | 1,111 | +3 | +0.3% | 9,400 |
| 2022/08/30 | 1,108 | 1,108 | 1,104 | 1,108 | +6 | +0.5% | 6,100 |
| 2022/08/29 | 1,107 | 1,113 | 1,102 | 1,102 | -13 | -1.2% | 9,900 |
501～
550
件表示中 / 6051件
類似銘柄と比較する
現在ご覧いただいている「ＢＰカストロール」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＰカストロール | 88,800円 | +11.0% | +21.8% | 4.73% | 21.46倍 | 2.03倍 |
|
石油メジャーＢＰが実質筆頭株主。自動車用潤滑油が主力。カー用品店、ディーラー等販路多様 |
| 日本コークス | 9,500円 | -12.2% | -34.1% | 0.00% | 30.74倍 | 0.52倍 |
|
コークス製造の大手。日本製鉄・住商系。石炭の輸入販売や粉体化工機も。前身は三井鉱山 |
| 富士石油 | 29,600円 | +13.7% | - | 4.05% | - | 0.30倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。出光の持分会社 |
| ＭＯＲＥＳＣＯ | 128,500円 | +6.6% | +1.3% | 3.50% | 11.22倍 | 0.55倍 |
|
独立系の化学品メーカー。自動車向けなど特殊潤滑油、合成潤滑油、素材、ホットメルトが４本柱 |
| 日精蝋 | 26,900円 | -0.9% | - | 0.00% | 4.09倍 | 1.14倍 |
|
石油系ワックス専業メーカー。キャンドル、タイヤ、包装材料が主用途。伊藤忠と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
