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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,106 | 1,116 | 1,105 | 1,115 | +8 | +0.7% | 14,500 |
| 2022/08/25 | 1,102 | 1,111 | 1,100 | 1,107 | -3 | -0.3% | 11,100 |
| 2022/08/24 | 1,101 | 1,110 | 1,100 | 1,110 | +9 | +0.8% | 16,200 |
| 2022/08/23 | 1,106 | 1,110 | 1,101 | 1,101 | -6 | -0.5% | 7,500 |
| 2022/08/22 | 1,104 | 1,110 | 1,102 | 1,107 | +2 | +0.2% | 7,400 |
| 2022/08/19 | 1,112 | 1,112 | 1,105 | 1,105 | -7 | -0.6% | 8,700 |
| 2022/08/18 | 1,116 | 1,116 | 1,101 | 1,112 | -6 | -0.5% | 11,800 |
| 2022/08/17 | 1,116 | 1,120 | 1,111 | 1,118 | +2 | +0.2% | 10,800 |
| 2022/08/16 | 1,120 | 1,120 | 1,111 | 1,116 | -3 | -0.3% | 5,900 |
| 2022/08/15 | 1,120 | 1,120 | 1,113 | 1,119 | -1 | -0.1% | 5,200 |
| 2022/08/12 | 1,108 | 1,120 | 1,108 | 1,120 | +12 | +1.1% | 17,800 |
| 2022/08/10 | 1,105 | 1,111 | 1,099 | 1,108 | +3 | +0.3% | 10,000 |
| 2022/08/09 | 1,108 | 1,108 | 1,098 | 1,105 | -3 | -0.3% | 14,700 |
| 2022/08/08 | 1,110 | 1,110 | 1,100 | 1,108 | -12 | -1.1% | 22,900 |
| 2022/08/05 | 1,116 | 1,120 | 1,106 | 1,120 | +5 | +0.4% | 11,900 |
| 2022/08/04 | 1,110 | 1,115 | 1,105 | 1,115 | +5 | +0.5% | 19,600 |
| 2022/08/03 | 1,114 | 1,115 | 1,110 | 1,110 | -7 | -0.6% | 9,600 |
| 2022/08/02 | 1,123 | 1,123 | 1,115 | 1,117 | -9 | -0.8% | 17,100 |
| 2022/08/01 | 1,115 | 1,126 | 1,115 | 1,126 | -9 | -0.8% | 18,000 |
| 2022/07/29 | 1,135 | 1,135 | 1,126 | 1,135 | ±0 | ±0% | 7,800 |
| 2022/07/28 | 1,118 | 1,135 | 1,115 | 1,135 | +18 | +1.6% | 29,400 |
| 2022/07/27 | 1,127 | 1,128 | 1,116 | 1,117 | -9 | -0.8% | 16,900 |
| 2022/07/26 | 1,122 | 1,130 | 1,122 | 1,126 | -4 | -0.4% | 7,300 |
| 2022/07/25 | 1,125 | 1,131 | 1,123 | 1,130 | -1 | -0.1% | 5,900 |
| 2022/07/22 | 1,121 | 1,133 | 1,121 | 1,131 | -2 | -0.2% | 8,100 |
| 2022/07/21 | 1,126 | 1,133 | 1,120 | 1,133 | +12 | +1.1% | 20,800 |
| 2022/07/20 | 1,122 | 1,123 | 1,116 | 1,121 | +4 | +0.4% | 11,500 |
| 2022/07/19 | 1,127 | 1,127 | 1,112 | 1,117 | -10 | -0.9% | 10,000 |
| 2022/07/15 | 1,135 | 1,135 | 1,123 | 1,127 | -9 | -0.8% | 4,600 |
| 2022/07/14 | 1,124 | 1,136 | 1,119 | 1,136 | +12 | +1.1% | 15,300 |
| 2022/07/13 | 1,120 | 1,125 | 1,114 | 1,124 | +3 | +0.3% | 6,500 |
| 2022/07/12 | 1,124 | 1,124 | 1,113 | 1,121 | -3 | -0.3% | 9,500 |
| 2022/07/11 | 1,110 | 1,124 | 1,110 | 1,124 | +14 | +1.3% | 16,400 |
| 2022/07/08 | 1,113 | 1,121 | 1,110 | 1,110 | -3 | -0.3% | 22,700 |
| 2022/07/07 | 1,114 | 1,118 | 1,113 | 1,113 | -7 | -0.6% | 11,500 |
| 2022/07/06 | 1,124 | 1,124 | 1,114 | 1,120 | -5 | -0.4% | 13,400 |
| 2022/07/05 | 1,118 | 1,131 | 1,116 | 1,125 | +7 | +0.6% | 14,800 |
| 2022/07/04 | 1,134 | 1,134 | 1,116 | 1,118 | +2 | +0.2% | 11,700 |
| 2022/07/01 | 1,124 | 1,134 | 1,116 | 1,116 | -17 | -1.5% | 13,800 |
| 2022/06/30 | 1,139 | 1,142 | 1,126 | 1,133 | -5 | -0.4% | 16,400 |
| 2022/06/29 | 1,135 | 1,138 | 1,115 | 1,138 | -27 | -2.3% | 46,400 |
| 2022/06/28 | 1,146 | 1,165 | 1,146 | 1,165 | +13 | +1.1% | 11,900 |
| 2022/06/27 | 1,147 | 1,152 | 1,144 | 1,152 | +7 | +0.6% | 16,700 |
| 2022/06/24 | 1,143 | 1,148 | 1,142 | 1,145 | +3 | +0.3% | 8,900 |
| 2022/06/23 | 1,147 | 1,151 | 1,140 | 1,142 | -8 | -0.7% | 13,600 |
| 2022/06/22 | 1,151 | 1,157 | 1,150 | 1,150 | -1 | -0.1% | 9,700 |
| 2022/06/21 | 1,145 | 1,158 | 1,145 | 1,151 | +7 | +0.6% | 8,200 |
| 2022/06/20 | 1,186 | 1,186 | 1,144 | 1,144 | -47 | -3.9% | 25,000 |
| 2022/06/17 | 1,185 | 1,199 | 1,168 | 1,191 | +6 | +0.5% | 26,100 |
| 2022/06/16 | 1,191 | 1,199 | 1,185 | 1,185 | -5 | -0.4% | 22,500 |
551～
600
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
