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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 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 |
| 2016/12/14 | 1,597 | 1,597 | 1,557 | 1,564 | -8 | -0.5% | 109,900 |
| 2016/12/13 | 1,553 | 1,579 | 1,551 | 1,572 | +19 | +1.2% | 76,700 |
| 2016/12/12 | 1,536 | 1,568 | 1,536 | 1,553 | +27 | +1.8% | 102,400 |
| 2016/12/09 | 1,512 | 1,535 | 1,510 | 1,526 | +1 | +0.1% | 70,600 |
| 2016/12/08 | 1,509 | 1,535 | 1,496 | 1,525 | +25 | +1.7% | 102,500 |
| 2016/12/07 | 1,493 | 1,500 | 1,489 | 1,500 | +15 | +1% | 78,600 |
| 2016/12/06 | 1,488 | 1,490 | 1,480 | 1,485 | +5 | +0.3% | 48,400 |
| 2016/12/05 | 1,487 | 1,487 | 1,469 | 1,480 | +8 | +0.5% | 51,100 |
| 2016/12/02 | 1,478 | 1,480 | 1,469 | 1,472 | -6 | -0.4% | 66,800 |
| 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 |
2101～
2150
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
