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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,424 | 1,526 | 1,407 | 1,517 | +98 | +6.9% | 5,047,400 |
| 2022/11/09 | 1,410 | 1,425 | 1,402 | 1,419 | +1 | +0.1% | 1,643,800 |
| 2022/11/08 | 1,418 | 1,422 | 1,405 | 1,418 | +15 | +1.1% | 1,482,200 |
| 2022/11/07 | 1,409 | 1,409 | 1,389 | 1,403 | +10 | +0.7% | 1,477,900 |
| 2022/11/04 | 1,398 | 1,405 | 1,384 | 1,393 | -21 | -1.5% | 1,296,900 |
| 2022/11/02 | 1,409 | 1,420 | 1,405 | 1,414 | +10 | +0.7% | 1,031,600 |
| 2022/11/01 | 1,407 | 1,413 | 1,399 | 1,404 | +3 | +0.2% | 935,400 |
| 2022/10/31 | 1,383 | 1,405 | 1,383 | 1,401 | +18 | +1.3% | 1,504,700 |
| 2022/10/28 | 1,371 | 1,394 | 1,365 | 1,383 | +7 | +0.5% | 6,303,000 |
| 2022/10/27 | 1,392 | 1,392 | 1,372 | 1,376 | -17 | -1.2% | 1,110,100 |
| 2022/10/26 | 1,383 | 1,398 | 1,382 | 1,393 | +9 | +0.7% | 1,119,900 |
| 2022/10/25 | 1,377 | 1,390 | 1,369 | 1,384 | +19 | +1.4% | 1,184,900 |
| 2022/10/24 | 1,399 | 1,399 | 1,363 | 1,365 | -13 | -0.9% | 1,311,600 |
| 2022/10/21 | 1,389 | 1,395 | 1,378 | 1,378 | -16 | -1.1% | 1,570,800 |
| 2022/10/20 | 1,391 | 1,401 | 1,388 | 1,394 | +1 | +0.1% | 1,325,000 |
| 2022/10/19 | 1,381 | 1,399 | 1,380 | 1,393 | +10 | +0.7% | 1,220,600 |
| 2022/10/18 | 1,398 | 1,402 | 1,382 | 1,383 | -2 | -0.1% | 1,046,100 |
| 2022/10/17 | 1,380 | 1,392 | 1,380 | 1,385 | -6 | -0.4% | 1,158,000 |
| 2022/10/14 | 1,392 | 1,399 | 1,382 | 1,391 | +14 | +1% | 1,832,800 |
| 2022/10/13 | 1,378 | 1,386 | 1,371 | 1,377 | -10 | -0.7% | 1,324,300 |
| 2022/10/12 | 1,393 | 1,396 | 1,375 | 1,387 | -4 | -0.3% | 1,578,800 |
| 2022/10/11 | 1,382 | 1,405 | 1,382 | 1,391 | -12 | -0.9% | 1,561,100 |
| 2022/10/07 | 1,402 | 1,409 | 1,391 | 1,403 | -15 | -1.1% | 1,324,100 |
| 2022/10/06 | 1,420 | 1,436 | 1,418 | 1,418 | +2 | +0.1% | 1,351,700 |
| 2022/10/05 | 1,420 | 1,427 | 1,409 | 1,416 | -4 | -0.3% | 1,621,900 |
| 2022/10/04 | 1,397 | 1,421 | 1,394 | 1,420 | +52 | +3.8% | 1,683,100 |
| 2022/10/03 | 1,373 | 1,373 | 1,343 | 1,368 | -5 | -0.4% | 1,583,800 |
| 2022/09/30 | 1,382 | 1,397 | 1,363 | 1,373 | -10 | -0.7% | 2,013,800 |
| 2022/09/29 | 1,370 | 1,386 | 1,361 | 1,383 | -5 | -0.4% | 1,479,100 |
| 2022/09/28 | 1,386 | 1,393 | 1,368 | 1,388 | -16 | -1.1% | 1,892,100 |
| 2022/09/27 | 1,405 | 1,421 | 1,403 | 1,404 | -1 | -0.1% | 1,241,700 |
| 2022/09/26 | 1,430 | 1,431 | 1,403 | 1,405 | -42 | -2.9% | 1,807,200 |
| 2022/09/22 | 1,450 | 1,452 | 1,441 | 1,447 | -8 | -0.5% | 1,440,000 |
| 2022/09/21 | 1,470 | 1,484 | 1,455 | 1,455 | -36 | -2.4% | 1,409,400 |
| 2022/09/20 | 1,482 | 1,503 | 1,477 | 1,491 | +23 | +1.6% | 1,852,500 |
| 2022/09/16 | 1,458 | 1,473 | 1,458 | 1,468 | +6 | +0.4% | 1,622,400 |
| 2022/09/15 | 1,469 | 1,478 | 1,455 | 1,462 | +6 | +0.4% | 1,074,900 |
| 2022/09/14 | 1,469 | 1,472 | 1,454 | 1,456 | -30 | -2% | 1,927,800 |
| 2022/09/13 | 1,490 | 1,491 | 1,482 | 1,486 | -4 | -0.3% | 869,400 |
| 2022/09/12 | 1,479 | 1,493 | 1,479 | 1,490 | -6 | -0.4% | 1,061,600 |
| 2022/09/09 | 1,477 | 1,499 | 1,477 | 1,496 | +13 | +0.9% | 1,879,200 |
| 2022/09/08 | 1,454 | 1,489 | 1,454 | 1,483 | +34 | +2.3% | 2,072,700 |
| 2022/09/07 | 1,442 | 1,459 | 1,441 | 1,449 | -2 | -0.1% | 1,315,900 |
| 2022/09/06 | 1,479 | 1,480 | 1,451 | 1,451 | -7 | -0.5% | 1,155,100 |
| 2022/09/05 | 1,466 | 1,469 | 1,454 | 1,458 | -9 | -0.6% | 1,078,500 |
| 2022/09/02 | 1,457 | 1,470 | 1,449 | 1,467 | +6 | +0.4% | 1,574,100 |
| 2022/09/01 | 1,456 | 1,464 | 1,448 | 1,461 | -8 | -0.5% | 1,664,400 |
| 2022/08/31 | 1,460 | 1,474 | 1,456 | 1,469 | -21 | -1.4% | 3,368,600 |
| 2022/08/30 | 1,492 | 1,495 | 1,480 | 1,490 | +12 | +0.8% | 948,400 |
| 2022/08/29 | 1,481 | 1,482 | 1,470 | 1,478 | -27 | -1.8% | 1,213,600 |
501～
550
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
