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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,623 | 1,652 | 1,623 | 1,630 | +20 | +1.2% | 64,300 |
| 2017/02/27 | 1,623 | 1,623 | 1,595 | 1,610 | -19 | -1.2% | 84,700 |
| 2017/02/24 | 1,641 | 1,647 | 1,615 | 1,629 | -18 | -1.1% | 68,800 |
| 2017/02/23 | 1,636 | 1,664 | 1,636 | 1,647 | +12 | +0.7% | 39,100 |
| 2017/02/22 | 1,670 | 1,670 | 1,627 | 1,635 | -31 | -1.9% | 84,200 |
| 2017/02/21 | 1,659 | 1,679 | 1,656 | 1,666 | +15 | +0.9% | 70,200 |
| 2017/02/20 | 1,699 | 1,699 | 1,647 | 1,651 | -67 | -3.9% | 108,700 |
| 2017/02/17 | 1,728 | 1,732 | 1,717 | 1,718 | -9 | -0.5% | 33,900 |
| 2017/02/16 | 1,757 | 1,757 | 1,717 | 1,727 | -41 | -2.3% | 64,600 |
| 2017/02/15 | 1,775 | 1,780 | 1,735 | 1,768 | +1 | +0.1% | 58,800 |
| 2017/02/14 | 1,780 | 1,789 | 1,749 | 1,767 | -13 | -0.7% | 64,200 |
| 2017/02/13 | 1,749 | 1,790 | 1,749 | 1,780 | +42 | +2.4% | 90,800 |
| 2017/02/10 | 1,700 | 1,742 | 1,700 | 1,738 | +44 | +2.6% | 96,300 |
| 2017/02/09 | 1,675 | 1,700 | 1,672 | 1,694 | +23 | +1.4% | 92,900 |
| 2017/02/08 | 1,660 | 1,682 | 1,644 | 1,671 | +9 | +0.5% | 79,300 |
| 2017/02/07 | 1,644 | 1,674 | 1,644 | 1,662 | +18 | +1.1% | 79,700 |
| 2017/02/06 | 1,616 | 1,670 | 1,616 | 1,644 | -6 | -0.4% | 136,500 |
| 2017/02/03 | 1,632 | 1,655 | 1,622 | 1,650 | +10 | +0.6% | 58,800 |
| 2017/02/02 | 1,658 | 1,658 | 1,637 | 1,640 | -18 | -1.1% | 69,500 |
| 2017/02/01 | 1,642 | 1,660 | 1,630 | 1,658 | +16 | +1% | 86,000 |
| 2017/01/31 | 1,629 | 1,658 | 1,601 | 1,642 | -16 | -1% | 113,500 |
| 2017/01/30 | 1,600 | 1,664 | 1,598 | 1,658 | +66 | +4.1% | 220,600 |
| 2017/01/27 | 1,548 | 1,600 | 1,547 | 1,592 | +51 | +3.3% | 218,200 |
| 2017/01/26 | 1,519 | 1,547 | 1,519 | 1,541 | +24 | +1.6% | 194,000 |
| 2017/01/25 | 1,514 | 1,525 | 1,490 | 1,517 | +105 | +7.4% | 324,800 |
| 2017/01/24 | 1,410 | 1,418 | 1,408 | 1,412 | +1 | +0.1% | 35,100 |
| 2017/01/23 | 1,411 | 1,419 | 1,394 | 1,411 | -1 | -0.1% | 51,900 |
| 2017/01/20 | 1,410 | 1,418 | 1,407 | 1,412 | +2 | +0.1% | 38,900 |
| 2017/01/19 | 1,409 | 1,410 | 1,399 | 1,410 | +8 | +0.6% | 34,400 |
| 2017/01/18 | 1,401 | 1,404 | 1,389 | 1,402 | ±0 | ±0% | 54,100 |
| 2017/01/17 | 1,408 | 1,411 | 1,393 | 1,402 | -6 | -0.4% | 55,500 |
| 2017/01/16 | 1,425 | 1,425 | 1,407 | 1,408 | -8 | -0.6% | 38,900 |
| 2017/01/13 | 1,410 | 1,418 | 1,410 | 1,416 | +1 | +0.1% | 46,000 |
| 2017/01/12 | 1,427 | 1,427 | 1,410 | 1,415 | -4 | -0.3% | 49,300 |
| 2017/01/11 | 1,420 | 1,425 | 1,411 | 1,419 | +5 | +0.4% | 42,700 |
| 2017/01/10 | 1,410 | 1,418 | 1,408 | 1,414 | +6 | +0.4% | 61,800 |
| 2017/01/06 | 1,412 | 1,422 | 1,407 | 1,408 | ±0 | ±0% | 56,700 |
| 2017/01/05 | 1,422 | 1,422 | 1,400 | 1,408 | +1 | +0.1% | 67,900 |
| 2017/01/04 | 1,400 | 1,412 | 1,394 | 1,407 | +20 | +1.4% | 78,400 |
| 2016/12/30 | 1,404 | 1,404 | 1,382 | 1,387 | -23 | -1.6% | 72,700 |
| 2016/12/29 | 1,444 | 1,447 | 1,406 | 1,410 | -41 | -2.8% | 95,900 |
| 2016/12/28 | 1,450 | 1,490 | 1,444 | 1,451 | -85 | -5.5% | 159,700 |
| 2016/12/27 | 1,530 | 1,538 | 1,520 | 1,536 | +5 | +0.3% | 161,900 |
| 2016/12/26 | 1,521 | 1,534 | 1,520 | 1,531 | +11 | +0.7% | 105,500 |
| 2016/12/22 | 1,518 | 1,523 | 1,512 | 1,520 | ±0 | ±0% | 89,000 |
| 2016/12/21 | 1,534 | 1,534 | 1,515 | 1,520 | -14 | -0.9% | 100,500 |
| 2016/12/20 | 1,521 | 1,535 | 1,521 | 1,534 | +15 | +1% | 69,300 |
| 2016/12/19 | 1,517 | 1,535 | 1,510 | 1,519 | +2 | +0.1% | 110,400 |
| 2016/12/16 | 1,540 | 1,545 | 1,505 | 1,517 | -33 | -2.1% | 133,000 |
| 2016/12/15 | 1,569 | 1,569 | 1,550 | 1,550 | -14 | -0.9% | 96,900 |
2001～
2050
件表示中 / 6160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 | 83,800円 | +12.3% | +11.2% | 5.25% | 19.12倍 | 1.92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 | 8,700円 | -26.3% | - | 0.00% | - | 0.48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 | 28,500円 | +18.8% | -91.5% | 4.21% | - | 0.29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 | 117,800円 | +6.2% | +15.3% | 3.82% | 8.31倍 | 0.50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 | 18,600円 | -3.4% | -48.9% | 0.00% | 4.65倍 | 0.65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
