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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,570 | 1,574 | 1,560 | 1,566 | +9 | +0.6% | 897,100 |
| 2023/01/24 | 1,536 | 1,562 | 1,531 | 1,557 | +27 | +1.8% | 1,388,900 |
| 2023/01/23 | 1,538 | 1,538 | 1,513 | 1,530 | +4 | +0.3% | 1,426,800 |
| 2023/01/20 | 1,519 | 1,534 | 1,507 | 1,526 | +46 | +3.1% | 1,820,400 |
| 2023/01/19 | 1,488 | 1,496 | 1,478 | 1,480 | -8 | -0.5% | 964,700 |
| 2023/01/18 | 1,480 | 1,500 | 1,462 | 1,488 | +19 | +1.3% | 1,166,800 |
| 2023/01/17 | 1,454 | 1,474 | 1,454 | 1,469 | +15 | +1% | 887,200 |
| 2023/01/16 | 1,461 | 1,465 | 1,451 | 1,454 | -21 | -1.4% | 860,800 |
| 2023/01/13 | 1,467 | 1,487 | 1,467 | 1,475 | +4 | +0.3% | 1,101,100 |
| 2023/01/12 | 1,477 | 1,484 | 1,469 | 1,471 | -20 | -1.3% | 1,111,200 |
| 2023/01/11 | 1,475 | 1,494 | 1,475 | 1,491 | +20 | +1.4% | 1,498,600 |
| 2023/01/10 | 1,473 | 1,485 | 1,469 | 1,471 | -1 | -0.1% | 1,343,100 |
| 2023/01/06 | 1,483 | 1,487 | 1,466 | 1,472 | -10 | -0.7% | 1,197,000 |
| 2023/01/05 | 1,507 | 1,508 | 1,481 | 1,482 | -31 | -2% | 1,077,600 |
| 2023/01/04 | 1,525 | 1,529 | 1,498 | 1,513 | -23 | -1.5% | 1,441,400 |
| 2022/12/30 | 1,531 | 1,547 | 1,531 | 1,536 | ±0 | ±0% | 1,217,300 |
| 2022/12/29 | 1,525 | 1,541 | 1,512 | 1,536 | +1 | +0.1% | 1,328,300 |
| 2022/12/28 | 1,525 | 1,540 | 1,523 | 1,535 | +9 | +0.6% | 1,128,900 |
| 2022/12/27 | 1,533 | 1,535 | 1,520 | 1,526 | -4 | -0.3% | 818,900 |
| 2022/12/26 | 1,528 | 1,535 | 1,514 | 1,530 | +23 | +1.5% | 864,600 |
| 2022/12/23 | 1,505 | 1,513 | 1,492 | 1,507 | -11 | -0.7% | 851,400 |
| 2022/12/22 | 1,505 | 1,520 | 1,502 | 1,518 | +19 | +1.3% | 1,246,700 |
| 2022/12/21 | 1,502 | 1,505 | 1,490 | 1,499 | -4 | -0.3% | 1,201,900 |
| 2022/12/20 | 1,517 | 1,520 | 1,477 | 1,503 | -3 | -0.2% | 1,410,500 |
| 2022/12/19 | 1,517 | 1,519 | 1,500 | 1,506 | -11 | -0.7% | 990,600 |
| 2022/12/16 | 1,526 | 1,534 | 1,510 | 1,517 | -22 | -1.4% | 2,153,100 |
| 2022/12/15 | 1,539 | 1,540 | 1,529 | 1,539 | +4 | +0.3% | 666,900 |
| 2022/12/14 | 1,533 | 1,548 | 1,529 | 1,535 | +5 | +0.3% | 1,369,100 |
| 2022/12/13 | 1,533 | 1,546 | 1,529 | 1,530 | -2 | -0.1% | 1,121,700 |
| 2022/12/12 | 1,546 | 1,552 | 1,528 | 1,532 | -12 | -0.8% | 1,003,800 |
| 2022/12/09 | 1,557 | 1,561 | 1,537 | 1,544 | +4 | +0.3% | 2,244,400 |
| 2022/12/08 | 1,545 | 1,552 | 1,539 | 1,540 | ±0 | ±0% | 1,413,900 |
| 2022/12/07 | 1,528 | 1,561 | 1,526 | 1,540 | +16 | +1% | 2,371,000 |
| 2022/12/06 | 1,494 | 1,536 | 1,493 | 1,524 | +30 | +2% | 2,305,800 |
| 2022/12/05 | 1,498 | 1,498 | 1,479 | 1,494 | -9 | -0.6% | 1,246,200 |
| 2022/12/02 | 1,511 | 1,511 | 1,493 | 1,503 | -16 | -1.1% | 2,329,200 |
| 2022/12/01 | 1,545 | 1,545 | 1,517 | 1,519 | -31 | -2% | 1,886,800 |
| 2022/11/30 | 1,568 | 1,576 | 1,543 | 1,550 | -19 | -1.2% | 4,378,200 |
| 2022/11/29 | 1,566 | 1,578 | 1,554 | 1,569 | +3 | +0.2% | 1,704,300 |
| 2022/11/28 | 1,579 | 1,584 | 1,549 | 1,566 | -21 | -1.3% | 1,885,500 |
| 2022/11/25 | 1,584 | 1,592 | 1,579 | 1,587 | +3 | +0.2% | 1,442,000 |
| 2022/11/24 | 1,556 | 1,590 | 1,548 | 1,584 | +31 | +2% | 2,680,200 |
| 2022/11/22 | 1,525 | 1,557 | 1,522 | 1,553 | +30 | +2% | 2,159,200 |
| 2022/11/21 | 1,508 | 1,525 | 1,500 | 1,523 | +25 | +1.7% | 1,293,300 |
| 2022/11/18 | 1,485 | 1,504 | 1,483 | 1,498 | +17 | +1.1% | 1,526,400 |
| 2022/11/17 | 1,476 | 1,489 | 1,476 | 1,481 | +6 | +0.4% | 1,170,700 |
| 2022/11/16 | 1,467 | 1,483 | 1,458 | 1,475 | ±0 | ±0% | 1,700,700 |
| 2022/11/15 | 1,478 | 1,493 | 1,464 | 1,475 | +9 | +0.6% | 1,529,600 |
| 2022/11/14 | 1,510 | 1,510 | 1,466 | 1,466 | -55 | -3.6% | 2,210,900 |
| 2022/11/11 | 1,517 | 1,533 | 1,508 | 1,521 | +4 | +0.3% | 3,714,500 |
451～
500
件表示中 / 3586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 | 270,400円 | +5.1% | -4.1% | 3.33% | 10.98倍 | 1.05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 | 353,200円 | +28.7% | +7.4% | 3.65% | 10.95倍 | 1.17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 | 212,000円 | +8.0% | +7.1% | 3.77% | 17.47倍 | 1.35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 | 677,100円 | +12.8% | +149.3% | 1.92% | 14.91倍 | 1.35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 | 540,600円 | +20.9% | +21.1% | 2.68% | 9.62倍 | 1.24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
