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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,354 | 1,361 | 1,350 | 1,350 | -4 | -0.3% | 5,900 |
| 2021/08/13 | 1,350 | 1,356 | 1,348 | 1,354 | +4 | +0.3% | 4,000 |
| 2021/08/12 | 1,358 | 1,358 | 1,349 | 1,350 | -8 | -0.6% | 5,200 |
| 2021/08/11 | 1,354 | 1,365 | 1,348 | 1,358 | +21 | +1.6% | 7,300 |
| 2021/08/10 | 1,335 | 1,354 | 1,335 | 1,337 | +2 | +0.1% | 7,600 |
| 2021/08/06 | 1,340 | 1,349 | 1,335 | 1,335 | -7 | -0.5% | 4,900 |
| 2021/08/05 | 1,346 | 1,354 | 1,341 | 1,342 | -9 | -0.7% | 5,000 |
| 2021/08/04 | 1,360 | 1,365 | 1,347 | 1,351 | -9 | -0.7% | 6,600 |
| 2021/08/03 | 1,381 | 1,381 | 1,360 | 1,360 | -21 | -1.5% | 7,200 |
| 2021/08/02 | 1,363 | 1,383 | 1,362 | 1,381 | +31 | +2.3% | 18,100 |
| 2021/07/30 | 1,348 | 1,351 | 1,344 | 1,350 | -15 | -1.1% | 5,900 |
| 2021/07/29 | 1,354 | 1,365 | 1,341 | 1,365 | +13 | +1% | 10,900 |
| 2021/07/28 | 1,347 | 1,352 | 1,342 | 1,352 | -6 | -0.4% | 3,500 |
| 2021/07/27 | 1,349 | 1,358 | 1,347 | 1,358 | +9 | +0.7% | 5,900 |
| 2021/07/26 | 1,355 | 1,360 | 1,339 | 1,349 | +1 | +0.1% | 6,000 |
| 2021/07/21 | 1,336 | 1,348 | 1,332 | 1,348 | +20 | +1.5% | 4,800 |
| 2021/07/20 | 1,328 | 1,332 | 1,323 | 1,328 | ±0 | ±0% | 7,000 |
| 2021/07/19 | 1,350 | 1,350 | 1,328 | 1,328 | -9 | -0.7% | 12,500 |
| 2021/07/16 | 1,335 | 1,347 | 1,335 | 1,337 | +2 | +0.1% | 6,300 |
| 2021/07/15 | 1,371 | 1,371 | 1,335 | 1,335 | -27 | -2% | 9,200 |
| 2021/07/14 | 1,370 | 1,375 | 1,362 | 1,362 | -8 | -0.6% | 5,600 |
| 2021/07/13 | 1,355 | 1,370 | 1,350 | 1,370 | +27 | +2% | 15,700 |
| 2021/07/12 | 1,350 | 1,359 | 1,330 | 1,343 | +6 | +0.4% | 13,200 |
| 2021/07/09 | 1,325 | 1,343 | 1,322 | 1,337 | +11 | +0.8% | 19,600 |
| 2021/07/08 | 1,332 | 1,340 | 1,326 | 1,326 | -15 | -1.1% | 15,400 |
| 2021/07/07 | 1,354 | 1,354 | 1,337 | 1,341 | -10 | -0.7% | 12,000 |
| 2021/07/06 | 1,344 | 1,359 | 1,344 | 1,351 | +7 | +0.5% | 8,400 |
| 2021/07/05 | 1,364 | 1,364 | 1,344 | 1,344 | -20 | -1.5% | 10,600 |
| 2021/07/02 | 1,345 | 1,372 | 1,345 | 1,364 | +22 | +1.6% | 12,500 |
| 2021/07/01 | 1,331 | 1,345 | 1,330 | 1,342 | +8 | +0.6% | 13,600 |
| 2021/06/30 | 1,332 | 1,357 | 1,332 | 1,334 | -16 | -1.2% | 26,000 |
| 2021/06/29 | 1,360 | 1,365 | 1,340 | 1,350 | -60 | -4.3% | 33,000 |
| 2021/06/28 | 1,430 | 1,430 | 1,410 | 1,410 | -10 | -0.7% | 16,700 |
| 2021/06/25 | 1,410 | 1,420 | 1,400 | 1,420 | +12 | +0.9% | 17,300 |
| 2021/06/24 | 1,400 | 1,415 | 1,391 | 1,408 | +6 | +0.4% | 15,000 |
| 2021/06/23 | 1,412 | 1,413 | 1,401 | 1,402 | -10 | -0.7% | 5,800 |
| 2021/06/22 | 1,415 | 1,415 | 1,398 | 1,412 | +13 | +0.9% | 16,500 |
| 2021/06/21 | 1,391 | 1,415 | 1,391 | 1,399 | +8 | +0.6% | 35,000 |
| 2021/06/18 | 1,403 | 1,403 | 1,389 | 1,391 | -5 | -0.4% | 21,000 |
| 2021/06/17 | 1,400 | 1,400 | 1,395 | 1,396 | -3 | -0.2% | 6,200 |
| 2021/06/16 | 1,400 | 1,403 | 1,396 | 1,399 | +2 | +0.1% | 10,500 |
| 2021/06/15 | 1,400 | 1,400 | 1,394 | 1,397 | ±0 | ±0% | 12,600 |
| 2021/06/14 | 1,393 | 1,401 | 1,392 | 1,397 | +1 | +0.1% | 8,100 |
| 2021/06/11 | 1,395 | 1,402 | 1,393 | 1,396 | -1 | -0.1% | 13,900 |
| 2021/06/10 | 1,395 | 1,403 | 1,392 | 1,397 | +1 | +0.1% | 12,600 |
| 2021/06/09 | 1,405 | 1,407 | 1,392 | 1,396 | -11 | -0.8% | 20,900 |
| 2021/06/08 | 1,402 | 1,412 | 1,402 | 1,407 | +3 | +0.2% | 8,000 |
| 2021/06/07 | 1,406 | 1,415 | 1,403 | 1,404 | -2 | -0.1% | 11,000 |
| 2021/06/04 | 1,403 | 1,406 | 1,395 | 1,406 | +3 | +0.2% | 12,800 |
| 2021/06/03 | 1,397 | 1,412 | 1,394 | 1,403 | +1 | +0.1% | 19,800 |
901～
950
件表示中 / 6148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 | 82,900円 | +12.3% | +11.2% | 5.31% | 18.91倍 | 1.90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 | 8,400円 | -26.3% | - | 0.00% | - | 0.46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 | 26,100円 | +18.8% | -91.5% | 4.60% | - | 0.26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 | 115,800円 | +6.2% | +15.3% | 3.89% | 8.17倍 | 0.49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 | 17,400円 | -3.4% | -48.9% | 0.00% | 4.35倍 | 0.61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
