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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,489 | 1,495 | 1,478 | 1,478 | +6 | +0.4% | 77,700 |
| 2016/11/30 | 1,465 | 1,485 | 1,456 | 1,472 | +7 | +0.5% | 61,100 |
| 2016/11/29 | 1,438 | 1,465 | 1,434 | 1,465 | +15 | +1% | 73,000 |
| 2016/11/28 | 1,448 | 1,450 | 1,433 | 1,450 | +10 | +0.7% | 60,200 |
| 2016/11/25 | 1,444 | 1,447 | 1,436 | 1,440 | -2 | -0.1% | 41,300 |
| 2016/11/24 | 1,430 | 1,447 | 1,430 | 1,442 | +14 | +1% | 56,100 |
| 2016/11/22 | 1,430 | 1,430 | 1,420 | 1,428 | +5 | +0.4% | 44,900 |
| 2016/11/21 | 1,415 | 1,429 | 1,415 | 1,423 | +8 | +0.6% | 38,400 |
| 2016/11/18 | 1,402 | 1,420 | 1,402 | 1,415 | +16 | +1.1% | 71,200 |
| 2016/11/17 | 1,390 | 1,399 | 1,390 | 1,399 | +1 | +0.1% | 19,400 |
| 2016/11/16 | 1,390 | 1,404 | 1,390 | 1,398 | +10 | +0.7% | 41,900 |
| 2016/11/15 | 1,385 | 1,390 | 1,368 | 1,388 | +10 | +0.7% | 23,300 |
| 2016/11/14 | 1,368 | 1,390 | 1,363 | 1,378 | +10 | +0.7% | 23,100 |
| 2016/11/11 | 1,385 | 1,399 | 1,340 | 1,368 | -7 | -0.5% | 38,600 |
| 2016/11/10 | 1,358 | 1,382 | 1,358 | 1,375 | +38 | +2.8% | 45,400 |
| 2016/11/09 | 1,365 | 1,375 | 1,296 | 1,337 | -26 | -1.9% | 64,600 |
| 2016/11/08 | 1,362 | 1,368 | 1,361 | 1,363 | -4 | -0.3% | 19,700 |
| 2016/11/07 | 1,370 | 1,384 | 1,367 | 1,367 | -1 | -0.1% | 35,000 |
| 2016/11/04 | 1,368 | 1,375 | 1,332 | 1,368 | -12 | -0.9% | 43,000 |
| 2016/11/02 | 1,385 | 1,392 | 1,375 | 1,380 | -20 | -1.4% | 31,600 |
| 2016/11/01 | 1,393 | 1,401 | 1,383 | 1,400 | -3 | -0.2% | 22,900 |
| 2016/10/31 | 1,400 | 1,419 | 1,360 | 1,403 | +29 | +2.1% | 95,300 |
| 2016/10/28 | 1,372 | 1,377 | 1,368 | 1,374 | +5 | +0.4% | 39,300 |
| 2016/10/27 | 1,369 | 1,370 | 1,359 | 1,369 | +5 | +0.4% | 22,300 |
| 2016/10/26 | 1,357 | 1,365 | 1,357 | 1,364 | +8 | +0.6% | 27,700 |
| 2016/10/25 | 1,352 | 1,356 | 1,349 | 1,356 | +4 | +0.3% | 33,300 |
| 2016/10/24 | 1,348 | 1,353 | 1,343 | 1,352 | +2 | +0.1% | 23,600 |
| 2016/10/21 | 1,349 | 1,350 | 1,345 | 1,350 | +1 | +0.1% | 21,300 |
| 2016/10/20 | 1,350 | 1,350 | 1,345 | 1,349 | +1 | +0.1% | 22,000 |
| 2016/10/19 | 1,348 | 1,350 | 1,342 | 1,348 | ±0 | ±0% | 15,800 |
| 2016/10/18 | 1,328 | 1,348 | 1,328 | 1,348 | +12 | +0.9% | 32,000 |
| 2016/10/17 | 1,335 | 1,343 | 1,327 | 1,336 | ±0 | ±0% | 18,100 |
| 2016/10/14 | 1,330 | 1,340 | 1,322 | 1,336 | +10 | +0.8% | 12,500 |
| 2016/10/13 | 1,323 | 1,343 | 1,321 | 1,326 | +3 | +0.2% | 15,200 |
| 2016/10/12 | 1,322 | 1,344 | 1,320 | 1,323 | -12 | -0.9% | 25,300 |
| 2016/10/11 | 1,325 | 1,340 | 1,325 | 1,335 | +14 | +1.1% | 20,100 |
| 2016/10/07 | 1,334 | 1,339 | 1,307 | 1,321 | -20 | -1.5% | 35,400 |
| 2016/10/06 | 1,341 | 1,350 | 1,333 | 1,341 | +14 | +1.1% | 43,900 |
| 2016/10/05 | 1,318 | 1,329 | 1,318 | 1,327 | +15 | +1.1% | 34,600 |
| 2016/10/04 | 1,305 | 1,312 | 1,305 | 1,312 | +11 | +0.8% | 35,000 |
| 2016/10/03 | 1,299 | 1,305 | 1,298 | 1,301 | +6 | +0.5% | 25,800 |
| 2016/09/30 | 1,295 | 1,299 | 1,293 | 1,295 | ±0 | ±0% | 18,000 |
| 2016/09/29 | 1,282 | 1,300 | 1,280 | 1,295 | +15 | +1.2% | 38,800 |
| 2016/09/28 | 1,274 | 1,281 | 1,265 | 1,280 | +8 | +0.6% | 24,300 |
| 2016/09/27 | 1,269 | 1,275 | 1,261 | 1,272 | +4 | +0.3% | 18,300 |
| 2016/09/26 | 1,272 | 1,273 | 1,266 | 1,268 | -5 | -0.4% | 13,000 |
| 2016/09/23 | 1,271 | 1,275 | 1,259 | 1,273 | +2 | +0.2% | 21,000 |
| 2016/09/21 | 1,250 | 1,271 | 1,250 | 1,271 | +16 | +1.3% | 12,400 |
| 2016/09/20 | 1,257 | 1,265 | 1,250 | 1,255 | +6 | +0.5% | 17,700 |
| 2016/09/16 | 1,254 | 1,259 | 1,244 | 1,249 | -3 | -0.2% | 8,300 |
1951～
2000
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
