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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,700.5 | 2,710.5 | 2,640 | 2,651 | -44 | -1.6% | 1,030,500 |
| 2024/11/20 | 2,739.5 | 2,740 | 2,690 | 2,695 | -20.5 | -0.8% | 874,600 |
| 2024/11/19 | 2,693 | 2,722 | 2,687.5 | 2,715.5 | +19 | +0.7% | 1,042,300 |
| 2024/11/18 | 2,708 | 2,737 | 2,695.5 | 2,696.5 | -37.5 | -1.4% | 1,169,100 |
| 2024/11/15 | 2,752.5 | 2,791.5 | 2,734 | 2,734 | +1.5 | +0.1% | 1,596,000 |
| 2024/11/14 | 2,772.5 | 2,804.5 | 2,732 | 2,732.5 | -35 | -1.3% | 1,427,600 |
| 2024/11/13 | 2,777.5 | 2,808 | 2,744.5 | 2,767.5 | -37 | -1.3% | 2,231,000 |
| 2024/11/12 | 2,780 | 2,829.5 | 2,707.5 | 2,804.5 | +69 | +2.5% | 4,826,200 |
| 2024/11/11 | 2,738.5 | 2,789 | 2,726.5 | 2,735.5 | +10.5 | +0.4% | 1,442,500 |
| 2024/11/08 | 2,783 | 2,792 | 2,722 | 2,725 | -65 | -2.3% | 1,673,900 |
| 2024/11/07 | 2,660 | 2,799.5 | 2,653.5 | 2,790 | +130 | +4.9% | 2,779,100 |
| 2024/11/06 | 2,620 | 2,688 | 2,607 | 2,660 | +57 | +2.2% | 1,417,400 |
| 2024/11/05 | 2,644 | 2,651.5 | 2,603 | 2,603 | -18 | -0.7% | 1,130,100 |
| 2024/11/01 | 2,610 | 2,632 | 2,600.5 | 2,621 | -32.5 | -1.2% | 1,013,400 |
| 2024/10/31 | 2,638 | 2,668 | 2,622.5 | 2,653.5 | +17.5 | +0.7% | 1,668,700 |
| 2024/10/30 | 2,624.5 | 2,637.5 | 2,606.5 | 2,636 | +22 | +0.8% | 2,421,700 |
| 2024/10/29 | 2,606 | 2,632.5 | 2,599.5 | 2,614 | +9.5 | +0.4% | 1,102,900 |
| 2024/10/28 | 2,598.5 | 2,641 | 2,585 | 2,604.5 | -2 | -0.1% | 1,241,800 |
| 2024/10/25 | 2,617.5 | 2,630 | 2,589 | 2,606.5 | -11 | -0.4% | 1,042,400 |
| 2024/10/24 | 2,560 | 2,622 | 2,547.5 | 2,617.5 | +23.5 | +0.9% | 1,196,200 |
| 2024/10/23 | 2,614.5 | 2,619 | 2,578.5 | 2,594 | +6 | +0.2% | 925,800 |
| 2024/10/22 | 2,630 | 2,643 | 2,579.5 | 2,588 | -67 | -2.5% | 1,133,900 |
| 2024/10/21 | 2,668.5 | 2,687 | 2,637.5 | 2,655 | -20 | -0.7% | 703,100 |
| 2024/10/18 | 2,689 | 2,698.5 | 2,664 | 2,675 | -7.5 | -0.3% | 1,118,400 |
| 2024/10/17 | 2,694.5 | 2,713 | 2,672 | 2,682.5 | -4.5 | -0.2% | 854,000 |
| 2024/10/16 | 2,650 | 2,725 | 2,631.5 | 2,687 | +22 | +0.8% | 1,077,500 |
| 2024/10/15 | 2,668.5 | 2,687.5 | 2,653 | 2,665 | +10.5 | +0.4% | 1,000,200 |
| 2024/10/11 | 2,687 | 2,689.5 | 2,654 | 2,654.5 | -32.5 | -1.2% | 898,000 |
| 2024/10/10 | 2,691.5 | 2,700 | 2,677.5 | 2,687 | +10 | +0.4% | 847,200 |
| 2024/10/09 | 2,721 | 2,721.5 | 2,668 | 2,677 | -20 | -0.7% | 1,139,700 |
| 2024/10/08 | 2,710 | 2,724 | 2,680 | 2,697 | -47 | -1.7% | 1,154,200 |
| 2024/10/07 | 2,767.5 | 2,769.5 | 2,717.5 | 2,744 | +17.5 | +0.6% | 1,575,400 |
| 2024/10/04 | 2,713 | 2,732 | 2,700.5 | 2,726.5 | +19.5 | +0.7% | 669,900 |
| 2024/10/03 | 2,765 | 2,765 | 2,704 | 2,707 | +10 | +0.4% | 945,800 |
| 2024/10/02 | 2,698.5 | 2,742 | 2,684.5 | 2,697 | -30 | -1.1% | 1,196,900 |
| 2024/10/01 | 2,685 | 2,729.5 | 2,681.5 | 2,727 | +51.5 | +1.9% | 1,182,700 |
| 2024/09/30 | 2,653 | 2,719.5 | 2,651.5 | 2,675.5 | -76.5 | -2.8% | 2,819,800 |
| 2024/09/27 | 2,753.5 | 2,762 | 2,712.5 | 2,752 | -31 | -1.1% | 1,062,800 |
| 2024/09/26 | 2,750 | 2,783.5 | 2,736 | 2,783 | +59 | +2.2% | 1,681,300 |
| 2024/09/25 | 2,730 | 2,739 | 2,674.5 | 2,724 | +2 | +0.1% | 1,159,500 |
| 2024/09/24 | 2,750 | 2,769.5 | 2,718.5 | 2,722 | +14 | +0.5% | 1,495,000 |
| 2024/09/20 | 2,768.5 | 2,793.5 | 2,700 | 2,708 | -21 | -0.8% | 3,384,500 |
| 2024/09/19 | 2,678 | 2,745.5 | 2,673.5 | 2,729 | +88 | +3.3% | 1,859,100 |
| 2024/09/18 | 2,644 | 2,656 | 2,610 | 2,641 | +45.5 | +1.8% | 1,582,000 |
| 2024/09/17 | 2,617.5 | 2,628 | 2,554 | 2,595.5 | -12.5 | -0.5% | 1,726,900 |
| 2024/09/13 | 2,630.5 | 2,636 | 2,595.5 | 2,608 | -34 | -1.3% | 1,385,600 |
| 2024/09/12 | 2,630 | 2,664.5 | 2,622.5 | 2,642 | +57 | +2.2% | 1,397,200 |
| 2024/09/11 | 2,596 | 2,621 | 2,553.5 | 2,585 | -25 | -1% | 1,221,200 |
| 2024/09/10 | 2,593.5 | 2,629.5 | 2,593.5 | 2,610 | +6.5 | +0.2% | 913,000 |
| 2024/09/09 | 2,513 | 2,610 | 2,513 | 2,603.5 | +22.5 | +0.9% | 1,329,400 |
1～
50
件表示中 / 3585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 | 265,100円 | +5.1% | -4.1% | 3.39% | 10.76倍 | 1.03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 |
| 積水ハウス | 348,600円 | +28.7% | +7.4% | 3.70% | 10.81倍 | 1.16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 | 203,300円 | +8.0% | +7.1% | 3.94% | 16.76倍 | 1.29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 | 687,500円 | +12.8% | +149.3% | 1.89% | 15.14倍 | 1.37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 |
| 住友林 | 534,800円 | +20.9% | +21.1% | 2.71% | 9.52倍 | 1.22倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
市場注目の銘柄
チャート関連のコラム
