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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 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 |
| 2015/06/26 | 1,330 | 1,359 | 1,330 | 1,351 | -60 | -4.3% | 100,400 |
| 2015/06/25 | 1,408 | 1,414 | 1,407 | 1,411 | -1 | -0.1% | 50,200 |
| 2015/06/24 | 1,413 | 1,414 | 1,408 | 1,412 | -2 | -0.1% | 36,200 |
| 2015/06/23 | 1,404 | 1,415 | 1,399 | 1,414 | +14 | +1% | 58,500 |
| 2015/06/22 | 1,403 | 1,405 | 1,392 | 1,400 | -3 | -0.2% | 29,700 |
| 2015/06/19 | 1,389 | 1,403 | 1,385 | 1,403 | +13 | +0.9% | 78,300 |
| 2015/06/18 | 1,392 | 1,397 | 1,387 | 1,390 | ±0 | ±0% | 29,500 |
| 2015/06/17 | 1,390 | 1,396 | 1,386 | 1,390 | -1 | -0.1% | 29,200 |
| 2015/06/16 | 1,397 | 1,399 | 1,390 | 1,391 | -2 | -0.1% | 21,600 |
| 2015/06/15 | 1,394 | 1,398 | 1,392 | 1,393 | +2 | +0.1% | 30,500 |
| 2015/06/12 | 1,392 | 1,392 | 1,381 | 1,391 | -1 | -0.1% | 40,300 |
| 2015/06/11 | 1,385 | 1,395 | 1,379 | 1,392 | +13 | +0.9% | 40,400 |
| 2015/06/10 | 1,384 | 1,385 | 1,378 | 1,379 | -2 | -0.1% | 22,300 |
| 2015/06/09 | 1,386 | 1,391 | 1,380 | 1,381 | -5 | -0.4% | 32,500 |
| 2015/06/08 | 1,389 | 1,393 | 1,381 | 1,386 | +6 | +0.4% | 38,800 |
| 2015/06/05 | 1,380 | 1,382 | 1,377 | 1,380 | -2 | -0.1% | 22,100 |
| 2015/06/04 | 1,381 | 1,385 | 1,374 | 1,382 | +6 | +0.4% | 24,000 |
| 2015/06/03 | 1,388 | 1,391 | 1,371 | 1,376 | -14 | -1% | 38,600 |
| 2015/06/02 | 1,395 | 1,395 | 1,381 | 1,390 | -3 | -0.2% | 25,400 |
| 2015/06/01 | 1,379 | 1,397 | 1,374 | 1,393 | +21 | +1.5% | 75,000 |
| 2015/05/29 | 1,374 | 1,377 | 1,371 | 1,372 | -2 | -0.1% | 39,900 |
| 2015/05/28 | 1,377 | 1,384 | 1,371 | 1,374 | +3 | +0.2% | 39,300 |
| 2015/05/27 | 1,382 | 1,385 | 1,369 | 1,371 | -3 | -0.2% | 42,600 |
| 2015/05/26 | 1,380 | 1,381 | 1,370 | 1,374 | +1 | +0.1% | 34,500 |
| 2015/05/25 | 1,368 | 1,391 | 1,366 | 1,373 | -4 | -0.3% | 48,600 |
| 2015/05/22 | 1,387 | 1,391 | 1,372 | 1,377 | -4 | -0.3% | 55,800 |
| 2015/05/21 | 1,388 | 1,391 | 1,375 | 1,381 | +2 | +0.1% | 63,000 |
| 2015/05/20 | 1,379 | 1,388 | 1,375 | 1,379 | +1 | +0.1% | 49,700 |
| 2015/05/19 | 1,373 | 1,380 | 1,369 | 1,378 | +7 | +0.5% | 36,400 |
| 2015/05/18 | 1,375 | 1,377 | 1,366 | 1,371 | ±0 | ±0% | 38,300 |
| 2015/05/15 | 1,386 | 1,386 | 1,365 | 1,371 | -4 | -0.3% | 29,800 |
| 2015/05/14 | 1,385 | 1,389 | 1,375 | 1,375 | -8 | -0.6% | 29,500 |
| 2015/05/13 | 1,380 | 1,389 | 1,378 | 1,383 | -2 | -0.1% | 28,000 |
| 2015/05/12 | 1,383 | 1,388 | 1,380 | 1,385 | +6 | +0.4% | 32,600 |
| 2015/05/11 | 1,380 | 1,393 | 1,373 | 1,379 | +19 | +1.4% | 54,700 |
| 2015/05/08 | 1,357 | 1,368 | 1,355 | 1,360 | +2 | +0.1% | 41,900 |
| 2015/05/07 | 1,361 | 1,375 | 1,356 | 1,358 | -3 | -0.2% | 56,700 |
| 2015/05/01 | 1,356 | 1,370 | 1,355 | 1,361 | -4 | -0.3% | 42,900 |
| 2015/04/30 | 1,361 | 1,378 | 1,356 | 1,365 | +6 | +0.4% | 60,800 |
| 2015/04/28 | 1,363 | 1,368 | 1,357 | 1,359 | +1 | +0.1% | 30,200 |
| 2015/04/27 | 1,346 | 1,364 | 1,346 | 1,358 | +10 | +0.7% | 29,600 |
| 2015/04/24 | 1,350 | 1,365 | 1,346 | 1,348 | -3 | -0.2% | 70,400 |
2401～
2450
件表示中 / 6159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 | 83,600円 | +12.3% | +11.2% | 5.26% | 19.08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 | 28,300円 | +18.8% | -91.5% | 4.24% | - | 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 | 118,800円 | +6.2% | +15.3% | 3.79% | 8.38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
