鹿島建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 3,573 | 3,597 | 3,561 | 3,564 | -17 | -0.5% | 4,298,400 |
| 2025/05/29 | 3,576 | 3,599 | 3,564 | 3,581 | +10 | +0.3% | 1,390,100 |
| 2025/05/28 | 3,607 | 3,623 | 3,570 | 3,571 | -18 | -0.5% | 1,341,200 |
| 2025/05/27 | 3,633 | 3,652 | 3,585 | 3,589 | -33 | -0.9% | 928,200 |
| 2025/05/26 | 3,600 | 3,660 | 3,600 | 3,622 | +29 | +0.8% | 1,036,000 |
| 2025/05/23 | 3,587 | 3,613 | 3,561 | 3,593 | +23 | +0.6% | 1,077,900 |
| 2025/05/22 | 3,584 | 3,602 | 3,551 | 3,570 | +6 | +0.2% | 1,186,200 |
| 2025/05/21 | 3,577 | 3,606 | 3,541 | 3,564 | +4 | +0.1% | 1,371,600 |
| 2025/05/20 | 3,578 | 3,589 | 3,521 | 3,560 | -10 | -0.3% | 1,564,700 |
| 2025/05/19 | 3,538 | 3,570 | 3,517 | 3,570 | +7 | +0.2% | 1,160,200 |
| 2025/05/16 | 3,606 | 3,650 | 3,531 | 3,563 | +2 | +0.1% | 1,995,700 |
| 2025/05/15 | 3,521 | 3,587 | 3,487 | 3,561 | +75 | +2.2% | 2,413,700 |
| 2025/05/14 | 3,457 | 3,608 | 3,411 | 3,486 | -1 | ±0% | 4,287,500 |
| 2025/05/13 | 3,623 | 3,637 | 3,426 | 3,487 | -115 | -3.2% | 2,906,900 |
| 2025/05/12 | 3,598 | 3,644 | 3,573 | 3,602 | +19 | +0.5% | 1,823,300 |
| 2025/05/09 | 3,526 | 3,585 | 3,502 | 3,583 | +87 | +2.5% | 1,651,200 |
| 2025/05/08 | 3,480 | 3,509 | 3,473 | 3,496 | +11 | +0.3% | 1,478,500 |
| 2025/05/07 | 3,513 | 3,532 | 3,481 | 3,485 | +61 | +1.8% | 1,927,300 |
| 2025/05/02 | 3,430 | 3,482 | 3,406 | 3,424 | +22 | +0.6% | 1,475,900 |
| 2025/05/01 | 3,389 | 3,412 | 3,357 | 3,402 | -5 | -0.1% | 1,207,100 |
| 2025/04/30 | 3,392 | 3,427 | 3,364 | 3,407 | +27 | +0.8% | 2,138,200 |
| 2025/04/28 | 3,370 | 3,438 | 3,367 | 3,380 | +45 | +1.3% | 2,306,200 |
| 2025/04/25 | 3,289 | 3,353 | 3,265 | 3,335 | +46 | +1.4% | 1,917,000 |
| 2025/04/24 | 3,415 | 3,422 | 3,281 | 3,289 | -116 | -3.4% | 1,889,400 |
| 2025/04/23 | 3,335 | 3,424 | 3,306 | 3,405 | +86 | +2.6% | 2,204,500 |
| 2025/04/22 | 3,234 | 3,328 | 3,224 | 3,319 | +48 | +1.5% | 1,831,800 |
| 2025/04/21 | 3,275 | 3,300 | 3,242 | 3,271 | +7 | +0.2% | 1,263,900 |
| 2025/04/18 | 3,157 | 3,272 | 3,147 | 3,264 | +127 | +4% | 1,681,600 |
| 2025/04/17 | 3,086 | 3,148 | 3,080 | 3,137 | +45 | +1.5% | 1,019,100 |
| 2025/04/16 | 3,049 | 3,100 | 3,042 | 3,092 | +69 | +2.3% | 956,400 |
| 2025/04/15 | 3,075 | 3,092 | 3,019 | 3,023 | -14 | -0.5% | 978,300 |
| 2025/04/14 | 3,025 | 3,069 | 3,025 | 3,037 | +26 | +0.9% | 1,053,200 |
| 2025/04/11 | 2,926 | 3,016 | 2,895 | 3,011 | +14 | +0.5% | 1,826,800 |
| 2025/04/10 | 2,972.5 | 3,005 | 2,899 | 2,997 | +174.5 | +6.2% | 1,902,800 |
| 2025/04/09 | 2,820 | 2,905.5 | 2,780.5 | 2,822.5 | -35 | -1.2% | 2,319,100 |
| 2025/04/08 | 2,866 | 2,933.5 | 2,828.5 | 2,857.5 | +106.5 | +3.9% | 2,154,200 |
| 2025/04/07 | 2,758.5 | 2,818 | 2,693.5 | 2,751 | -245.5 | -8.2% | 3,438,200 |
| 2025/04/04 | 3,012 | 3,058 | 2,941 | 2,996.5 | -55.5 | -1.8% | 2,175,000 |
| 2025/04/03 | 2,949 | 3,064 | 2,942 | 3,052 | -25 | -0.8% | 1,961,900 |
| 2025/04/02 | 3,131 | 3,133 | 3,059 | 3,077 | -23 | -0.7% | 1,469,100 |
| 2025/04/01 | 3,100 | 3,131 | 3,087 | 3,100 | +52 | +1.7% | 1,699,100 |
| 2025/03/31 | 3,075 | 3,084 | 3,014 | 3,048 | -80 | -2.6% | 1,524,900 |
| 2025/03/28 | 3,117 | 3,128 | 3,084 | 3,128 | -71 | -2.2% | 1,449,100 |
| 2025/03/27 | 3,181 | 3,206 | 3,165 | 3,199 | +33 | +1% | 1,596,300 |
| 2025/03/26 | 3,201 | 3,204 | 3,153 | 3,166 | -2 | -0.1% | 1,112,700 |
| 2025/03/25 | 3,180 | 3,203 | 3,149 | 3,168 | +8 | +0.3% | 1,296,300 |
| 2025/03/24 | 3,178 | 3,200 | 3,144 | 3,160 | -11 | -0.3% | 1,035,000 |
| 2025/03/21 | 3,111 | 3,223 | 3,107 | 3,171 | +46 | +1.5% | 2,464,900 |
| 2025/03/19 | 3,113 | 3,149 | 3,111 | 3,125 | +20 | +0.6% | 1,309,100 |
| 2025/03/18 | 3,074 | 3,117 | 3,068 | 3,105 | +49 | +1.6% | 1,634,000 |
1～
50
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「鹿 島」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 |
|---|---|---|---|---|---|---|---|---|
| 鹿 島 | 356,400円 | +1.3% | +3.3% | 3.14% | 12.91倍 | 1.33倍 |
|
最大手ゼネコンの一角。同族色。超高層、耐震、原発技術に強み。国内外の不動産開発に実績 |
| 大和ハウス | 487,100円 | +3.0% | -16.7% | 3.39% | 11.04倍 | 1.15倍 |
|
賃貸住宅や商業施設、物流などの事業施設の３事業が柱。戸建てや都市開発も。海外深耕に注力 |
| 積水ハウス | 328,300円 | +10.9% | +12.4% | 4.39% | 9.17倍 | 1.08倍 |
|
ハウスメーカーの雄。戸建てから賃貸住宅、マンション等に展開。国内外で不動産開発も |
| 大林組 | 218,000円 | -2.3% | -17.9% | 3.76% | 15.41倍 | 1.33倍 |
|
最大手ゼネコンの一角。関西発祥、首都圏でも大型建築・土木に実績。不動産開発や海外展開も |
| 大成建 | 805,300円 | -9.0% | -21.9% | 1.86% | 17.11倍 | 1.58倍 |
|
最大手ゼネコンの一角。非同族系。首都圏再開発から大型土木まで全方位展開。不動産開発も |
市場注目の銘柄
チャート関連のコラム
