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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/15 | 1,202 | 1,202 | 1,190 | 1,190 | -14 | -1.2% | 27,200 |
| 2022/06/14 | 1,215 | 1,215 | 1,204 | 1,204 | -7 | -0.6% | 11,300 |
| 2022/06/13 | 1,218 | 1,222 | 1,211 | 1,211 | -11 | -0.9% | 12,800 |
| 2022/06/10 | 1,236 | 1,236 | 1,222 | 1,222 | -7 | -0.6% | 13,600 |
| 2022/06/09 | 1,225 | 1,234 | 1,225 | 1,229 | +2 | +0.2% | 7,800 |
| 2022/06/08 | 1,225 | 1,227 | 1,220 | 1,227 | +4 | +0.3% | 10,000 |
| 2022/06/07 | 1,225 | 1,230 | 1,220 | 1,223 | ±0 | ±0% | 8,100 |
| 2022/06/06 | 1,214 | 1,230 | 1,214 | 1,223 | +4 | +0.3% | 11,500 |
| 2022/06/03 | 1,228 | 1,228 | 1,212 | 1,219 | -9 | -0.7% | 11,100 |
| 2022/06/02 | 1,225 | 1,233 | 1,220 | 1,228 | -13 | -1% | 11,900 |
| 2022/06/01 | 1,230 | 1,247 | 1,222 | 1,241 | -8 | -0.6% | 16,900 |
| 2022/05/31 | 1,219 | 1,249 | 1,219 | 1,249 | +17 | +1.4% | 23,200 |
| 2022/05/30 | 1,200 | 1,232 | 1,200 | 1,232 | +30 | +2.5% | 37,500 |
| 2022/05/27 | 1,206 | 1,207 | 1,196 | 1,202 | +7 | +0.6% | 10,600 |
| 2022/05/26 | 1,201 | 1,209 | 1,195 | 1,195 | -6 | -0.5% | 12,100 |
| 2022/05/25 | 1,200 | 1,202 | 1,195 | 1,201 | ±0 | ±0% | 8,700 |
| 2022/05/24 | 1,224 | 1,224 | 1,201 | 1,201 | -11 | -0.9% | 13,000 |
| 2022/05/23 | 1,219 | 1,220 | 1,203 | 1,212 | +4 | +0.3% | 7,100 |
751～
800
件表示中 / 6233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 | 87,500円 | +12.3% | +11.2% | 5.03% | 19.97倍 | 2.02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 | 10,000円 | -0.1% | - | 2.00% | 144.93倍 | 0.70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 | 34,200円 | -37.2% | - | 3.51% | - | 0.31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 | 133,400円 | +6.2% | +15.3% | 3.37% | 9.42倍 | 0.56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 | 19,000円 | -3.4% | -48.9% | 0.00% | 4.75倍 | 0.65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
