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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/04/27 | 1,747 | 1,753 | 1,731 | 1,747 | +13 | +0.7% | 66,000 |
| 2017/04/26 | 1,719 | 1,748 | 1,708 | 1,734 | +15 | +0.9% | 53,900 |
| 2017/04/25 | 1,711 | 1,727 | 1,711 | 1,719 | +8 | +0.5% | 25,300 |
| 2017/04/24 | 1,730 | 1,730 | 1,709 | 1,711 | -6 | -0.3% | 29,700 |
| 2017/04/21 | 1,703 | 1,719 | 1,696 | 1,717 | +20 | +1.2% | 23,100 |
| 2017/04/20 | 1,687 | 1,710 | 1,683 | 1,697 | -3 | -0.2% | 37,300 |
| 2017/04/19 | 1,706 | 1,718 | 1,700 | 1,700 | -6 | -0.4% | 20,200 |
| 2017/04/18 | 1,700 | 1,746 | 1,695 | 1,706 | +11 | +0.6% | 53,200 |
| 2017/04/17 | 1,674 | 1,709 | 1,673 | 1,695 | +23 | +1.4% | 37,900 |
| 2017/04/14 | 1,656 | 1,682 | 1,642 | 1,672 | -11 | -0.7% | 36,600 |
| 2017/04/13 | 1,698 | 1,701 | 1,650 | 1,683 | -37 | -2.2% | 64,200 |
| 2017/04/12 | 1,732 | 1,732 | 1,695 | 1,720 | -12 | -0.7% | 34,200 |
| 2017/04/11 | 1,728 | 1,747 | 1,712 | 1,732 | +11 | +0.6% | 46,800 |
| 2017/04/10 | 1,711 | 1,729 | 1,701 | 1,721 | +10 | +0.6% | 31,200 |
| 2017/04/07 | 1,681 | 1,716 | 1,681 | 1,711 | +35 | +2.1% | 50,000 |
| 2017/04/06 | 1,701 | 1,701 | 1,671 | 1,676 | -21 | -1.2% | 40,800 |
2001～
2050
件表示中 / 6235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 | 87,200円 | +12.3% | +11.2% | 5.05% | 19.90倍 | 2.01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 | 9,900円 | -0.1% | - | 2.02% | 143.48倍 | 0.69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 | 34,000円 | -37.2% | - | 3.53% | - | 0.31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 | 134,600円 | +6.2% | +15.3% | 3.34% | 9.50倍 | 0.57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 | 19,100円 | -3.4% | -48.9% | 0.00% | 4.78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
