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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,253 | 1,259 | 1,231 | 1,252 | +3 | +0.2% | 14,600 |
| 2016/09/14 | 1,246 | 1,253 | 1,246 | 1,249 | +5 | +0.4% | 13,900 |
| 2016/09/13 | 1,251 | 1,252 | 1,244 | 1,244 | -5 | -0.4% | 10,400 |
| 2016/09/12 | 1,255 | 1,255 | 1,245 | 1,249 | -2 | -0.2% | 10,200 |
| 2016/09/09 | 1,250 | 1,256 | 1,247 | 1,251 | +1 | +0.1% | 21,800 |
| 2016/09/08 | 1,254 | 1,260 | 1,247 | 1,250 | -2 | -0.2% | 17,200 |
| 2016/09/07 | 1,246 | 1,253 | 1,246 | 1,252 | +1 | +0.1% | 16,100 |
| 2016/09/06 | 1,252 | 1,260 | 1,245 | 1,251 | -1 | -0.1% | 11,700 |
| 2016/09/05 | 1,260 | 1,261 | 1,250 | 1,252 | +1 | +0.1% | 14,200 |
| 2016/09/02 | 1,243 | 1,252 | 1,240 | 1,251 | +3 | +0.2% | 10,500 |
| 2016/09/01 | 1,252 | 1,252 | 1,242 | 1,248 | +3 | +0.2% | 6,600 |
| 2016/08/31 | 1,236 | 1,260 | 1,236 | 1,245 | -5 | -0.4% | 13,000 |
| 2016/08/30 | 1,257 | 1,257 | 1,240 | 1,250 | -7 | -0.6% | 6,300 |
| 2016/08/29 | 1,240 | 1,265 | 1,236 | 1,257 | +13 | +1% | 19,000 |
| 2016/08/26 | 1,240 | 1,246 | 1,235 | 1,244 | -2 | -0.2% | 12,000 |
| 2016/08/25 | 1,243 | 1,246 | 1,242 | 1,246 | +1 | +0.1% | 2,100 |
| 2016/08/24 | 1,250 | 1,250 | 1,236 | 1,245 | -3 | -0.2% | 9,400 |
| 2016/08/23 | 1,241 | 1,249 | 1,240 | 1,248 | +7 | +0.6% | 10,900 |
| 2016/08/22 | 1,230 | 1,245 | 1,230 | 1,241 | +5 | +0.4% | 7,500 |
| 2016/08/19 | 1,228 | 1,241 | 1,228 | 1,236 | +8 | +0.7% | 5,700 |
| 2016/08/18 | 1,220 | 1,242 | 1,220 | 1,228 | +7 | +0.6% | 12,800 |
| 2016/08/17 | 1,213 | 1,226 | 1,213 | 1,221 | -5 | -0.4% | 13,100 |
| 2016/08/16 | 1,233 | 1,236 | 1,221 | 1,226 | -7 | -0.6% | 12,700 |
| 2016/08/15 | 1,210 | 1,239 | 1,210 | 1,233 | -14 | -1.1% | 20,000 |
| 2016/08/12 | 1,255 | 1,255 | 1,245 | 1,247 | +1 | +0.1% | 6,700 |
| 2016/08/10 | 1,245 | 1,250 | 1,241 | 1,246 | -1 | -0.1% | 10,400 |
| 2016/08/09 | 1,250 | 1,252 | 1,238 | 1,247 | -5 | -0.4% | 9,100 |
| 2016/08/08 | 1,257 | 1,257 | 1,243 | 1,252 | +2 | +0.2% | 9,900 |
| 2016/08/05 | 1,258 | 1,259 | 1,245 | 1,250 | -3 | -0.2% | 5,200 |
| 2016/08/04 | 1,243 | 1,254 | 1,241 | 1,253 | +10 | +0.8% | 8,200 |
| 2016/08/03 | 1,238 | 1,246 | 1,236 | 1,243 | +2 | +0.2% | 10,400 |
| 2016/08/02 | 1,240 | 1,249 | 1,240 | 1,241 | -8 | -0.6% | 5,500 |
| 2016/08/01 | 1,235 | 1,254 | 1,235 | 1,249 | +2 | +0.2% | 14,600 |
| 2016/07/29 | 1,227 | 1,249 | 1,227 | 1,247 | +12 | +1% | 18,000 |
| 2016/07/28 | 1,232 | 1,235 | 1,229 | 1,235 | +5 | +0.4% | 19,300 |
| 2016/07/27 | 1,234 | 1,239 | 1,227 | 1,230 | ±0 | ±0% | 10,400 |
| 2016/07/26 | 1,235 | 1,239 | 1,227 | 1,230 | -2 | -0.2% | 11,800 |
| 2016/07/25 | 1,236 | 1,242 | 1,226 | 1,232 | ±0 | ±0% | 8,100 |
| 2016/07/22 | 1,233 | 1,234 | 1,228 | 1,232 | -1 | -0.1% | 8,600 |
| 2016/07/21 | 1,236 | 1,236 | 1,227 | 1,233 | -3 | -0.2% | 8,600 |
| 2016/07/20 | 1,227 | 1,239 | 1,220 | 1,236 | +8 | +0.7% | 15,000 |
| 2016/07/19 | 1,209 | 1,228 | 1,209 | 1,228 | +19 | +1.6% | 23,600 |
| 2016/07/15 | 1,202 | 1,217 | 1,202 | 1,209 | +2 | +0.2% | 12,300 |
| 2016/07/14 | 1,209 | 1,223 | 1,206 | 1,207 | +7 | +0.6% | 16,400 |
| 2016/07/13 | 1,180 | 1,211 | 1,180 | 1,200 | -4 | -0.3% | 32,100 |
| 2016/07/12 | 1,189 | 1,228 | 1,180 | 1,204 | +19 | +1.6% | 17,100 |
| 2016/07/11 | 1,214 | 1,214 | 1,170 | 1,185 | +18 | +1.5% | 17,200 |
| 2016/07/08 | 1,187 | 1,187 | 1,165 | 1,167 | -16 | -1.4% | 13,100 |
| 2016/07/07 | 1,181 | 1,185 | 1,180 | 1,183 | +2 | +0.2% | 12,900 |
| 2016/07/06 | 1,181 | 1,190 | 1,180 | 1,181 | -8 | -0.7% | 12,200 |
2001～
2050
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
