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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,350 | 1,350 | 1,340 | 1,342 | ±0 | ±0% | 35,600 |
| 2015/12/04 | 1,345 | 1,346 | 1,340 | 1,342 | -3 | -0.2% | 54,800 |
| 2015/12/03 | 1,346 | 1,348 | 1,344 | 1,345 | -1 | -0.1% | 41,400 |
| 2015/12/02 | 1,350 | 1,352 | 1,344 | 1,346 | -1 | -0.1% | 35,200 |
| 2015/12/01 | 1,339 | 1,359 | 1,339 | 1,347 | +6 | +0.4% | 33,000 |
| 2015/11/30 | 1,348 | 1,350 | 1,340 | 1,341 | -7 | -0.5% | 55,500 |
| 2015/11/27 | 1,339 | 1,350 | 1,335 | 1,348 | +14 | +1% | 54,800 |
| 2015/11/26 | 1,326 | 1,339 | 1,323 | 1,334 | +11 | +0.8% | 42,800 |
| 2015/11/25 | 1,319 | 1,325 | 1,316 | 1,323 | +5 | +0.4% | 36,000 |
| 2015/11/24 | 1,313 | 1,318 | 1,310 | 1,318 | +9 | +0.7% | 31,000 |
| 2015/11/20 | 1,309 | 1,312 | 1,303 | 1,309 | ±0 | ±0% | 43,400 |
| 2015/11/19 | 1,308 | 1,316 | 1,302 | 1,309 | ±0 | ±0% | 32,000 |
| 2015/11/18 | 1,312 | 1,316 | 1,296 | 1,309 | +2 | +0.2% | 48,300 |
| 2015/11/17 | 1,316 | 1,318 | 1,302 | 1,307 | +7 | +0.5% | 34,100 |
| 2015/11/16 | 1,301 | 1,305 | 1,291 | 1,300 | ±0 | ±0% | 35,600 |
| 2015/11/13 | 1,294 | 1,310 | 1,294 | 1,300 | -12 | -0.9% | 25,500 |
| 2015/11/12 | 1,299 | 1,315 | 1,286 | 1,312 | +18 | +1.4% | 52,500 |
| 2015/11/11 | 1,280 | 1,297 | 1,279 | 1,294 | +14 | +1.1% | 44,000 |
| 2015/11/10 | 1,281 | 1,281 | 1,272 | 1,280 | -1 | -0.1% | 43,500 |
| 2015/11/09 | 1,278 | 1,281 | 1,273 | 1,281 | +10 | +0.8% | 43,600 |
| 2015/11/06 | 1,269 | 1,276 | 1,264 | 1,271 | +6 | +0.5% | 22,300 |
| 2015/11/05 | 1,274 | 1,274 | 1,263 | 1,265 | +9 | +0.7% | 17,000 |
| 2015/11/04 | 1,279 | 1,279 | 1,250 | 1,256 | -3 | -0.2% | 31,400 |
| 2015/11/02 | 1,280 | 1,280 | 1,251 | 1,259 | -12 | -0.9% | 35,200 |
| 2015/10/30 | 1,279 | 1,279 | 1,265 | 1,271 | -1 | -0.1% | 32,100 |
| 2015/10/29 | 1,276 | 1,277 | 1,270 | 1,272 | -2 | -0.2% | 18,600 |
| 2015/10/28 | 1,264 | 1,275 | 1,260 | 1,274 | +1 | +0.1% | 23,100 |
| 2015/10/27 | 1,285 | 1,285 | 1,271 | 1,273 | -1 | -0.1% | 22,700 |
| 2015/10/26 | 1,277 | 1,277 | 1,269 | 1,274 | +11 | +0.9% | 19,500 |
| 2015/10/23 | 1,261 | 1,267 | 1,254 | 1,263 | +10 | +0.8% | 22,300 |
| 2015/10/22 | 1,245 | 1,257 | 1,245 | 1,253 | +6 | +0.5% | 20,800 |
| 2015/10/21 | 1,232 | 1,249 | 1,231 | 1,247 | +12 | +1% | 20,900 |
| 2015/10/20 | 1,235 | 1,241 | 1,233 | 1,235 | -1 | -0.1% | 8,300 |
| 2015/10/19 | 1,240 | 1,247 | 1,233 | 1,236 | +3 | +0.2% | 10,500 |
| 2015/10/16 | 1,238 | 1,244 | 1,226 | 1,233 | +1 | +0.1% | 23,700 |
| 2015/10/15 | 1,238 | 1,246 | 1,230 | 1,232 | -6 | -0.5% | 20,000 |
| 2015/10/14 | 1,244 | 1,245 | 1,233 | 1,238 | -5 | -0.4% | 19,800 |
| 2015/10/13 | 1,242 | 1,255 | 1,230 | 1,243 | +3 | +0.2% | 29,900 |
| 2015/10/09 | 1,211 | 1,240 | 1,211 | 1,240 | +29 | +2.4% | 20,200 |
| 2015/10/08 | 1,220 | 1,221 | 1,202 | 1,211 | -4 | -0.3% | 20,900 |
| 2015/10/07 | 1,209 | 1,218 | 1,203 | 1,215 | +17 | +1.4% | 17,700 |
| 2015/10/06 | 1,217 | 1,237 | 1,196 | 1,198 | -4 | -0.3% | 41,400 |
| 2015/10/05 | 1,219 | 1,220 | 1,192 | 1,202 | +7 | +0.6% | 16,400 |
| 2015/10/02 | 1,188 | 1,197 | 1,185 | 1,195 | ±0 | ±0% | 15,400 |
| 2015/10/01 | 1,187 | 1,203 | 1,183 | 1,195 | +8 | +0.7% | 15,900 |
| 2015/09/30 | 1,178 | 1,200 | 1,170 | 1,187 | +10 | +0.8% | 21,000 |
| 2015/09/29 | 1,200 | 1,230 | 1,160 | 1,177 | -30 | -2.5% | 56,900 |
| 2015/09/28 | 1,192 | 1,226 | 1,192 | 1,207 | +16 | +1.3% | 29,000 |
| 2015/09/25 | 1,190 | 1,197 | 1,181 | 1,191 | +1 | +0.1% | 28,100 |
| 2015/09/24 | 1,205 | 1,210 | 1,188 | 1,190 | -22 | -1.8% | 36,100 |
2301～
2350
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
