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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,213 | 1,226 | 1,209 | 1,218 | -4 | -0.3% | 16,700 |
| 2015/09/04 | 1,257 | 1,259 | 1,211 | 1,222 | -20 | -1.6% | 28,600 |
| 2015/09/03 | 1,250 | 1,281 | 1,240 | 1,242 | ±0 | ±0% | 12,900 |
| 2015/09/02 | 1,230 | 1,251 | 1,229 | 1,242 | -29 | -2.3% | 30,100 |
| 2015/09/01 | 1,308 | 1,313 | 1,271 | 1,271 | -40 | -3.1% | 16,200 |
| 2015/08/31 | 1,298 | 1,320 | 1,295 | 1,311 | +20 | +1.5% | 21,700 |
| 2015/08/28 | 1,295 | 1,300 | 1,283 | 1,291 | +9 | +0.7% | 21,300 |
| 2015/08/27 | 1,267 | 1,300 | 1,258 | 1,282 | +42 | +3.4% | 37,200 |
| 2015/08/26 | 1,194 | 1,255 | 1,192 | 1,240 | +47 | +3.9% | 53,900 |
| 2015/08/25 | 1,123 | 1,254 | 1,121 | 1,193 | -50 | -4% | 79,500 |
| 2015/08/24 | 1,290 | 1,295 | 1,230 | 1,243 | -76 | -5.8% | 76,000 |
| 2015/08/21 | 1,300 | 1,341 | 1,300 | 1,319 | -26 | -1.9% | 35,800 |
| 2015/08/20 | 1,368 | 1,368 | 1,341 | 1,345 | -23 | -1.7% | 31,500 |
| 2015/08/19 | 1,364 | 1,379 | 1,362 | 1,368 | +2 | +0.1% | 28,300 |
| 2015/08/18 | 1,366 | 1,371 | 1,363 | 1,366 | ±0 | ±0% | 8,400 |
| 2015/08/17 | 1,371 | 1,371 | 1,364 | 1,366 | +2 | +0.1% | 19,800 |
| 2015/08/14 | 1,364 | 1,376 | 1,364 | 1,364 | ±0 | ±0% | 9,400 |
| 2015/08/13 | 1,353 | 1,378 | 1,353 | 1,364 | -6 | -0.4% | 34,500 |
| 2015/08/12 | 1,370 | 1,378 | 1,359 | 1,370 | -4 | -0.3% | 20,100 |
| 2015/08/11 | 1,375 | 1,381 | 1,371 | 1,374 | +3 | +0.2% | 30,000 |
| 2015/08/10 | 1,350 | 1,378 | 1,348 | 1,371 | +18 | +1.3% | 30,200 |
| 2015/08/07 | 1,357 | 1,357 | 1,350 | 1,353 | -10 | -0.7% | 11,800 |
| 2015/08/06 | 1,366 | 1,374 | 1,357 | 1,363 | -2 | -0.1% | 31,900 |
| 2015/08/05 | 1,349 | 1,369 | 1,338 | 1,365 | +21 | +1.6% | 53,100 |
| 2015/08/04 | 1,344 | 1,348 | 1,338 | 1,344 | +2 | +0.1% | 13,900 |
| 2015/08/03 | 1,328 | 1,344 | 1,328 | 1,342 | +5 | +0.4% | 11,400 |
| 2015/07/31 | 1,340 | 1,359 | 1,295 | 1,337 | -7 | -0.5% | 39,000 |
| 2015/07/30 | 1,321 | 1,362 | 1,310 | 1,344 | +35 | +2.7% | 56,300 |
| 2015/07/29 | 1,329 | 1,329 | 1,306 | 1,309 | +6 | +0.5% | 10,100 |
| 2015/07/28 | 1,300 | 1,328 | 1,300 | 1,303 | -8 | -0.6% | 33,700 |
| 2015/07/27 | 1,313 | 1,318 | 1,310 | 1,311 | -13 | -1% | 32,400 |
| 2015/07/24 | 1,325 | 1,327 | 1,312 | 1,324 | -1 | -0.1% | 20,700 |
| 2015/07/23 | 1,330 | 1,330 | 1,320 | 1,325 | -5 | -0.4% | 13,300 |
| 2015/07/22 | 1,335 | 1,335 | 1,325 | 1,330 | -9 | -0.7% | 26,200 |
| 2015/07/21 | 1,335 | 1,339 | 1,330 | 1,339 | +4 | +0.3% | 71,700 |
| 2015/07/17 | 1,332 | 1,336 | 1,323 | 1,335 | +3 | +0.2% | 25,800 |
| 2015/07/16 | 1,328 | 1,332 | 1,307 | 1,332 | +4 | +0.3% | 54,900 |
| 2015/07/15 | 1,329 | 1,330 | 1,322 | 1,328 | -1 | -0.1% | 33,800 |
| 2015/07/14 | 1,342 | 1,342 | 1,326 | 1,329 | ±0 | ±0% | 20,300 |
| 2015/07/13 | 1,296 | 1,338 | 1,296 | 1,329 | +35 | +2.7% | 42,100 |
| 2015/07/10 | 1,290 | 1,307 | 1,290 | 1,294 | +5 | +0.4% | 26,700 |
| 2015/07/09 | 1,293 | 1,296 | 1,250 | 1,289 | -13 | -1% | 73,500 |
| 2015/07/08 | 1,325 | 1,325 | 1,300 | 1,302 | -18 | -1.4% | 53,500 |
| 2015/07/07 | 1,308 | 1,325 | 1,308 | 1,320 | +12 | +0.9% | 32,300 |
| 2015/07/06 | 1,308 | 1,319 | 1,298 | 1,308 | -5 | -0.4% | 34,300 |
| 2015/07/03 | 1,322 | 1,322 | 1,308 | 1,313 | -8 | -0.6% | 29,600 |
| 2015/07/02 | 1,321 | 1,325 | 1,318 | 1,321 | +3 | +0.2% | 44,000 |
| 2015/07/01 | 1,303 | 1,320 | 1,302 | 1,318 | +16 | +1.2% | 26,600 |
| 2015/06/30 | 1,310 | 1,312 | 1,293 | 1,302 | -16 | -1.2% | 81,100 |
| 2015/06/29 | 1,340 | 1,341 | 1,292 | 1,318 | -33 | -2.4% | 97,200 |
2251～
2300
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
