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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,864 | 1,883 | 1,860 | 1,878 | +18 | +1% | 18,800 |
| 2017/07/10 | 1,864 | 1,879 | 1,850 | 1,860 | -3 | -0.2% | 37,400 |
| 2017/07/07 | 1,875 | 1,880 | 1,863 | 1,863 | -18 | -1% | 23,300 |
| 2017/07/06 | 1,909 | 1,909 | 1,874 | 1,881 | -16 | -0.8% | 26,600 |
| 2017/07/05 | 1,888 | 1,911 | 1,886 | 1,897 | +10 | +0.5% | 32,000 |
| 2017/07/04 | 1,920 | 1,940 | 1,882 | 1,887 | -24 | -1.3% | 61,400 |
| 2017/07/03 | 1,880 | 1,932 | 1,877 | 1,911 | +36 | +1.9% | 66,600 |
| 2017/06/30 | 1,890 | 1,890 | 1,855 | 1,875 | -29 | -1.5% | 65,000 |
| 2017/06/29 | 1,923 | 1,937 | 1,904 | 1,904 | -19 | -1% | 40,200 |
| 2017/06/28 | 1,926 | 1,963 | 1,923 | 1,923 | -78 | -3.9% | 74,800 |
| 2017/06/27 | 1,982 | 2,009 | 1,982 | 2,001 | +19 | +1% | 63,600 |
| 2017/06/26 | 1,961 | 2,003 | 1,960 | 1,982 | +22 | +1.1% | 84,400 |
| 2017/06/23 | 1,968 | 1,968 | 1,946 | 1,960 | -8 | -0.4% | 42,000 |
| 2017/06/22 | 1,960 | 1,981 | 1,944 | 1,968 | -4 | -0.2% | 44,200 |
| 2017/06/21 | 1,988 | 1,996 | 1,969 | 1,972 | -13 | -0.7% | 53,100 |
| 2017/06/20 | 2,010 | 2,010 | 1,982 | 1,985 | -5 | -0.3% | 39,500 |
| 2017/06/19 | 2,001 | 2,044 | 1,980 | 1,990 | -3 | -0.2% | 80,800 |
| 2017/06/16 | 1,975 | 1,997 | 1,950 | 1,993 | +25 | +1.3% | 91,000 |
| 2017/06/15 | 1,974 | 1,983 | 1,955 | 1,968 | -17 | -0.9% | 57,200 |
| 2017/06/14 | 1,950 | 2,015 | 1,942 | 1,985 | +55 | +2.8% | 96,600 |
| 2017/06/13 | 1,919 | 1,938 | 1,918 | 1,930 | +11 | +0.6% | 21,000 |
| 2017/06/12 | 1,908 | 1,936 | 1,908 | 1,919 | -2 | -0.1% | 26,600 |
| 2017/06/09 | 1,926 | 1,955 | 1,917 | 1,921 | -10 | -0.5% | 44,700 |
| 2017/06/08 | 1,955 | 1,957 | 1,930 | 1,931 | -29 | -1.5% | 44,000 |
| 2017/06/07 | 1,954 | 1,978 | 1,953 | 1,960 | +6 | +0.3% | 38,100 |
| 2017/06/06 | 1,917 | 1,962 | 1,911 | 1,954 | +37 | +1.9% | 65,500 |
| 2017/06/05 | 1,901 | 1,938 | 1,897 | 1,917 | ±0 | ±0% | 50,200 |
| 2017/06/02 | 1,900 | 1,927 | 1,900 | 1,917 | +6 | +0.3% | 33,500 |
| 2017/06/01 | 1,895 | 1,916 | 1,895 | 1,911 | +12 | +0.6% | 22,500 |
| 2017/05/31 | 1,915 | 1,918 | 1,891 | 1,899 | -16 | -0.8% | 38,400 |
| 2017/05/30 | 1,927 | 1,934 | 1,908 | 1,915 | -15 | -0.8% | 38,300 |
| 2017/05/29 | 1,879 | 1,944 | 1,864 | 1,930 | +61 | +3.3% | 84,500 |
| 2017/05/26 | 1,897 | 1,897 | 1,862 | 1,869 | -10 | -0.5% | 42,200 |
| 2017/05/25 | 1,913 | 1,914 | 1,878 | 1,879 | -33 | -1.7% | 23,700 |
| 2017/05/24 | 1,890 | 1,914 | 1,886 | 1,912 | +36 | +1.9% | 46,000 |
| 2017/05/23 | 1,891 | 1,892 | 1,871 | 1,876 | -3 | -0.2% | 30,300 |
| 2017/05/22 | 1,890 | 1,900 | 1,866 | 1,879 | -4 | -0.2% | 26,500 |
| 2017/05/19 | 1,885 | 1,888 | 1,864 | 1,883 | ±0 | ±0% | 34,800 |
| 2017/05/18 | 1,865 | 1,901 | 1,860 | 1,883 | -22 | -1.2% | 47,200 |
| 2017/05/17 | 1,930 | 1,939 | 1,905 | 1,905 | -25 | -1.3% | 31,600 |
| 2017/05/16 | 1,915 | 1,950 | 1,910 | 1,930 | +17 | +0.9% | 69,300 |
| 2017/05/15 | 1,880 | 1,915 | 1,865 | 1,913 | +24 | +1.3% | 49,600 |
| 2017/05/12 | 1,872 | 1,911 | 1,871 | 1,889 | +8 | +0.4% | 54,500 |
| 2017/05/11 | 1,872 | 1,888 | 1,862 | 1,881 | +2 | +0.1% | 38,300 |
| 2017/05/10 | 1,867 | 1,884 | 1,863 | 1,879 | +3 | +0.2% | 37,400 |
| 2017/05/09 | 1,892 | 1,899 | 1,854 | 1,876 | -16 | -0.8% | 64,300 |
| 2017/05/08 | 1,930 | 1,930 | 1,875 | 1,892 | -8 | -0.4% | 54,200 |
| 2017/05/02 | 1,847 | 1,953 | 1,847 | 1,900 | +53 | +2.9% | 148,900 |
| 2017/05/01 | 1,748 | 1,858 | 1,748 | 1,847 | +119 | +6.9% | 184,100 |
| 2017/04/28 | 1,736 | 1,755 | 1,728 | 1,728 | -19 | -1.1% | 46,600 |
1801～
1850
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
