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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,660 | 1,686 | 1,656 | 1,683 | +27 | +1.6% | 1,252,000 |
| 2023/03/07 | 1,657 | 1,657 | 1,644 | 1,656 | +5 | +0.3% | 976,500 |
| 2023/03/06 | 1,655 | 1,658 | 1,640 | 1,651 | +2 | +0.1% | 968,700 |
| 2023/03/03 | 1,639 | 1,652 | 1,625 | 1,649 | +10 | +0.6% | 1,666,000 |
| 2023/03/02 | 1,650 | 1,651 | 1,633 | 1,639 | +4 | +0.2% | 1,096,500 |
| 2023/03/01 | 1,635 | 1,644 | 1,620 | 1,635 | +8 | +0.5% | 1,238,700 |
| 2023/02/28 | 1,646 | 1,648 | 1,624 | 1,627 | -22 | -1.3% | 2,013,500 |
| 2023/02/27 | 1,629 | 1,651 | 1,618 | 1,649 | +35 | +2.2% | 1,775,200 |
| 2023/02/24 | 1,605 | 1,614 | 1,599 | 1,614 | +26 | +1.6% | 1,329,300 |
| 2023/02/22 | 1,609 | 1,609 | 1,585 | 1,588 | -22 | -1.4% | 1,150,000 |
| 2023/02/21 | 1,601 | 1,612 | 1,594 | 1,610 | +3 | +0.2% | 912,400 |
| 2023/02/20 | 1,600 | 1,621 | 1,600 | 1,607 | +11 | +0.7% | 1,187,700 |
| 2023/02/17 | 1,575 | 1,599 | 1,570 | 1,596 | +16 | +1% | 1,861,500 |
| 2023/02/16 | 1,584 | 1,594 | 1,558 | 1,580 | -12 | -0.8% | 1,882,200 |
| 2023/02/15 | 1,620 | 1,625 | 1,587 | 1,592 | -6 | -0.4% | 2,235,700 |
| 2023/02/14 | 1,517 | 1,610 | 1,502 | 1,598 | +82 | +5.4% | 3,701,300 |
| 2023/02/13 | 1,529 | 1,534 | 1,502 | 1,516 | -5 | -0.3% | 1,454,700 |
| 2023/02/10 | 1,519 | 1,533 | 1,514 | 1,521 | +5 | +0.3% | 1,181,000 |
| 2023/02/09 | 1,514 | 1,520 | 1,504 | 1,516 | ±0 | ±0% | 885,600 |
| 2023/02/08 | 1,516 | 1,528 | 1,514 | 1,516 | -2 | -0.1% | 1,282,600 |
| 2023/02/07 | 1,530 | 1,533 | 1,513 | 1,518 | -6 | -0.4% | 946,000 |
| 2023/02/06 | 1,513 | 1,529 | 1,506 | 1,524 | +18 | +1.2% | 989,500 |
| 2023/02/03 | 1,508 | 1,509 | 1,494 | 1,506 | -15 | -1% | 1,198,300 |
| 2023/02/02 | 1,550 | 1,558 | 1,516 | 1,521 | -34 | -2.2% | 1,108,100 |
| 2023/02/01 | 1,596 | 1,599 | 1,552 | 1,555 | -39 | -2.4% | 1,373,100 |
| 2023/01/31 | 1,595 | 1,603 | 1,586 | 1,594 | +10 | +0.6% | 1,459,200 |
| 2023/01/30 | 1,573 | 1,585 | 1,570 | 1,584 | +4 | +0.3% | 903,000 |
| 2023/01/27 | 1,584 | 1,588 | 1,571 | 1,580 | +8 | +0.5% | 839,400 |
| 2023/01/26 | 1,572 | 1,583 | 1,564 | 1,572 | +6 | +0.4% | 881,400 |
| 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 |
551～
600
件表示中 / 3715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 | 371,600円 | +1.3% | +3.3% | 3.01% | 13.46倍 | 1.39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 | 485,900円 | +3.0% | -16.7% | 3.40% | 11.01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 | 306,500円 | +10.9% | +12.4% | 4.70% | 8.56倍 | 1.01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 | 217,100円 | -2.3% | -17.9% | 3.78% | 15.29倍 | 1.32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 | 812,700円 | -9.0% | -21.9% | 1.85% | 17.26倍 | 1.59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
