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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 1,067 | 1,083 | 1,056 | 1,070 | +6 | +0.6% | 86,000 |
| 2015/01/07 | 1,056 | 1,073 | 1,050 | 1,064 | -10 | -0.9% | 123,000 |
| 2015/01/06 | 1,115 | 1,115 | 1,071 | 1,074 | -46 | -4.1% | 163,600 |
| 2015/01/05 | 1,166 | 1,166 | 1,110 | 1,120 | -46 | -3.9% | 164,000 |
| 2014/12/30 | 1,165 | 1,188 | 1,090 | 1,166 | -6 | -0.5% | 420,200 |
| 2014/12/29 | 1,260 | 1,260 | 1,156 | 1,172 | -91 | -7.2% | 313,100 |
| 2014/12/26 | 1,241 | 1,285 | 1,231 | 1,263 | -90 | -6.7% | 269,300 |
| 2014/12/25 | 1,371 | 1,374 | 1,330 | 1,353 | -20 | -1.5% | 210,000 |
| 2014/12/24 | 1,342 | 1,376 | 1,335 | 1,373 | +38 | +2.8% | 214,000 |
| 2014/12/22 | 1,312 | 1,339 | 1,312 | 1,335 | +21 | +1.6% | 188,200 |
| 2014/12/19 | 1,310 | 1,319 | 1,305 | 1,314 | +8 | +0.6% | 90,400 |
| 2014/12/18 | 1,320 | 1,321 | 1,306 | 1,306 | +5 | +0.4% | 71,800 |
| 2014/12/17 | 1,298 | 1,349 | 1,294 | 1,301 | +2 | +0.2% | 86,400 |
| 2014/12/16 | 1,323 | 1,323 | 1,298 | 1,299 | -13 | -1% | 145,600 |
| 2014/12/15 | 1,319 | 1,350 | 1,311 | 1,312 | +2 | +0.2% | 86,400 |
| 2014/12/12 | 1,311 | 1,320 | 1,310 | 1,310 | -1 | -0.1% | 83,300 |
| 2014/12/11 | 1,317 | 1,318 | 1,300 | 1,311 | -6 | -0.5% | 111,900 |
| 2014/12/10 | 1,320 | 1,335 | 1,315 | 1,317 | -1 | -0.1% | 102,000 |
| 2014/12/09 | 1,324 | 1,365 | 1,312 | 1,318 | -4 | -0.3% | 413,900 |
| 2014/12/08 | 1,315 | 1,326 | 1,311 | 1,322 | +10 | +0.8% | 88,100 |
| 2014/12/05 | 1,306 | 1,320 | 1,306 | 1,312 | +6 | +0.5% | 82,600 |
| 2014/12/04 | 1,305 | 1,329 | 1,300 | 1,306 | -9 | -0.7% | 677,900 |
| 2014/12/03 | 1,406 | 1,412 | 1,301 | 1,315 | -91 | -6.5% | 990,300 |
| 2014/12/02 | 1,500 | 1,500 | 1,350 | 1,406 | -87 | -5.8% | 314,800 |
| 2014/12/01 | 1,429 | 1,500 | 1,402 | 1,493 | +94 | +6.7% | 220,300 |
| 2014/11/28 | 1,340 | 1,420 | 1,322 | 1,399 | +59 | +4.4% | 172,900 |
| 2014/11/27 | 1,335 | 1,359 | 1,314 | 1,340 | +80 | +6.3% | 201,500 |
| 2014/11/26 | 1,220 | 1,266 | 1,219 | 1,260 | +45 | +3.7% | 115,800 |
| 2014/11/25 | 1,200 | 1,224 | 1,196 | 1,215 | +19 | +1.6% | 112,300 |
| 2014/11/21 | 1,189 | 1,200 | 1,181 | 1,196 | +16 | +1.4% | 65,000 |
| 2014/11/20 | 1,169 | 1,183 | 1,163 | 1,180 | +22 | +1.9% | 42,300 |
| 2014/11/19 | 1,152 | 1,161 | 1,145 | 1,158 | +9 | +0.8% | 51,600 |
| 2014/11/18 | 1,155 | 1,155 | 1,141 | 1,149 | +9 | +0.8% | 34,800 |
| 2014/11/17 | 1,121 | 1,147 | 1,121 | 1,140 | +14 | +1.2% | 48,400 |
| 2014/11/14 | 1,111 | 1,136 | 1,100 | 1,126 | -32 | -2.8% | 112,100 |
| 2014/11/13 | 1,151 | 1,169 | 1,147 | 1,158 | +3 | +0.3% | 44,100 |
| 2014/11/12 | 1,180 | 1,185 | 1,154 | 1,155 | -18 | -1.5% | 103,900 |
| 2014/11/11 | 1,177 | 1,180 | 1,171 | 1,173 | +4 | +0.3% | 66,000 |
| 2014/11/10 | 1,120 | 1,174 | 1,119 | 1,169 | +49 | +4.4% | 97,700 |
| 2014/11/07 | 1,109 | 1,125 | 1,109 | 1,120 | +13 | +1.2% | 37,700 |
| 2014/11/06 | 1,110 | 1,112 | 1,106 | 1,107 | -3 | -0.3% | 60,000 |
| 2014/11/05 | 1,095 | 1,110 | 1,095 | 1,110 | +21 | +1.9% | 72,900 |
| 2014/11/04 | 1,090 | 1,100 | 1,086 | 1,089 | +7 | +0.6% | 56,100 |
| 2014/10/31 | 1,060 | 1,085 | 1,059 | 1,082 | +22 | +2.1% | 64,000 |
| 2014/10/30 | 1,062 | 1,091 | 1,060 | 1,060 | +1 | +0.1% | 70,000 |
| 2014/10/29 | 1,051 | 1,059 | 1,050 | 1,059 | +7 | +0.7% | 23,400 |
| 2014/10/28 | 1,054 | 1,057 | 1,051 | 1,052 | -2 | -0.2% | 11,900 |
| 2014/10/27 | 1,055 | 1,065 | 1,049 | 1,054 | +4 | +0.4% | 38,800 |
| 2014/10/24 | 1,050 | 1,055 | 1,045 | 1,050 | +2 | +0.2% | 26,600 |
| 2014/10/23 | 1,050 | 1,055 | 1,045 | 1,048 | -9 | -0.9% | 28,300 |
2601～
2650
件表示中 / 6236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 | 33,800円 | -37.2% | - | 3.55% | - | 0.30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 | 133,300円 | +6.2% | +15.3% | 3.38% | 9.41倍 | 0.56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 | 19,200円 | -3.4% | -48.9% | 0.00% | 4.80倍 | 0.66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
