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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,496 | 1,513 | 1,489 | 1,505 | +13 | +0.9% | 1,444,300 |
| 2022/08/25 | 1,484 | 1,498 | 1,478 | 1,492 | +10 | +0.7% | 846,900 |
| 2022/08/24 | 1,474 | 1,486 | 1,468 | 1,482 | +13 | +0.9% | 1,013,900 |
| 2022/08/23 | 1,478 | 1,483 | 1,464 | 1,469 | -11 | -0.7% | 896,500 |
| 2022/08/22 | 1,468 | 1,481 | 1,463 | 1,480 | +5 | +0.3% | 990,800 |
| 2022/08/19 | 1,467 | 1,477 | 1,464 | 1,475 | +8 | +0.5% | 890,200 |
| 2022/08/18 | 1,490 | 1,492 | 1,461 | 1,467 | -14 | -0.9% | 1,258,800 |
| 2022/08/17 | 1,485 | 1,496 | 1,474 | 1,481 | +5 | +0.3% | 1,584,500 |
| 2022/08/16 | 1,471 | 1,480 | 1,467 | 1,476 | +2 | +0.1% | 1,028,000 |
| 2022/08/15 | 1,473 | 1,479 | 1,466 | 1,474 | +10 | +0.7% | 1,131,300 |
| 2022/08/12 | 1,466 | 1,472 | 1,420 | 1,464 | +22 | +1.5% | 2,236,000 |
| 2022/08/10 | 1,430 | 1,442 | 1,408 | 1,442 | +21 | +1.5% | 1,982,600 |
| 2022/08/09 | 1,456 | 1,487 | 1,418 | 1,421 | -48 | -3.3% | 2,688,600 |
| 2022/08/08 | 1,451 | 1,472 | 1,441 | 1,469 | +26 | +1.8% | 1,988,500 |
| 2022/08/05 | 1,446 | 1,460 | 1,423 | 1,443 | -12 | -0.8% | 1,392,900 |
| 2022/08/04 | 1,470 | 1,474 | 1,454 | 1,455 | -15 | -1% | 1,004,200 |
| 2022/08/03 | 1,466 | 1,478 | 1,460 | 1,470 | -13 | -0.9% | 856,300 |
| 2022/08/02 | 1,500 | 1,503 | 1,477 | 1,483 | -33 | -2.2% | 977,500 |
| 2022/08/01 | 1,527 | 1,527 | 1,510 | 1,516 | ±0 | ±0% | 1,070,300 |
| 2022/07/29 | 1,518 | 1,534 | 1,508 | 1,516 | -2 | -0.1% | 3,080,100 |
| 2022/07/28 | 1,522 | 1,523 | 1,505 | 1,518 | +2 | +0.1% | 1,290,400 |
| 2022/07/27 | 1,524 | 1,524 | 1,511 | 1,516 | -9 | -0.6% | 1,395,000 |
| 2022/07/26 | 1,518 | 1,528 | 1,512 | 1,525 | +7 | +0.5% | 1,191,300 |
| 2022/07/25 | 1,529 | 1,535 | 1,516 | 1,518 | +13 | +0.9% | 1,029,700 |
| 2022/07/22 | 1,492 | 1,510 | 1,488 | 1,505 | +11 | +0.7% | 1,059,300 |
| 2022/07/21 | 1,488 | 1,498 | 1,478 | 1,494 | -6 | -0.4% | 1,216,400 |
| 2022/07/20 | 1,494 | 1,507 | 1,483 | 1,500 | +32 | +2.2% | 1,478,100 |
| 2022/07/19 | 1,468 | 1,476 | 1,461 | 1,468 | +13 | +0.9% | 1,308,800 |
| 2022/07/15 | 1,480 | 1,484 | 1,450 | 1,455 | -28 | -1.9% | 1,275,800 |
| 2022/07/14 | 1,503 | 1,505 | 1,481 | 1,483 | -21 | -1.4% | 1,837,300 |
| 2022/07/13 | 1,510 | 1,516 | 1,500 | 1,504 | +2 | +0.1% | 1,119,100 |
| 2022/07/12 | 1,500 | 1,518 | 1,498 | 1,502 | -6 | -0.4% | 1,665,500 |
| 2022/07/11 | 1,510 | 1,514 | 1,498 | 1,508 | +14 | +0.9% | 1,860,400 |
| 2022/07/08 | 1,502 | 1,517 | 1,493 | 1,494 | -12 | -0.8% | 2,272,500 |
| 2022/07/07 | 1,507 | 1,517 | 1,495 | 1,506 | +15 | +1% | 1,859,000 |
| 2022/07/06 | 1,496 | 1,510 | 1,471 | 1,491 | -43 | -2.8% | 1,674,700 |
| 2022/07/05 | 1,545 | 1,546 | 1,522 | 1,534 | -11 | -0.7% | 1,185,600 |
| 2022/07/04 | 1,550 | 1,567 | 1,541 | 1,545 | +4 | +0.3% | 1,364,700 |
| 2022/07/01 | 1,557 | 1,565 | 1,533 | 1,541 | -16 | -1% | 1,769,100 |
| 2022/06/30 | 1,536 | 1,585 | 1,529 | 1,557 | +24 | +1.6% | 2,649,400 |
| 2022/06/29 | 1,526 | 1,540 | 1,515 | 1,533 | +8 | +0.5% | 1,482,100 |
| 2022/06/28 | 1,507 | 1,529 | 1,498 | 1,525 | +31 | +2.1% | 1,393,500 |
| 2022/06/27 | 1,514 | 1,521 | 1,488 | 1,494 | +10 | +0.7% | 1,120,300 |
| 2022/06/24 | 1,479 | 1,488 | 1,461 | 1,484 | -12 | -0.8% | 1,239,600 |
| 2022/06/23 | 1,487 | 1,503 | 1,482 | 1,496 | +8 | +0.5% | 1,277,000 |
| 2022/06/22 | 1,469 | 1,493 | 1,461 | 1,488 | +25 | +1.7% | 1,665,600 |
| 2022/06/21 | 1,454 | 1,470 | 1,445 | 1,463 | +24 | +1.7% | 1,476,700 |
| 2022/06/20 | 1,456 | 1,457 | 1,428 | 1,439 | -20 | -1.4% | 972,400 |
| 2022/06/17 | 1,422 | 1,464 | 1,420 | 1,459 | +10 | +0.7% | 3,004,100 |
| 2022/06/16 | 1,450 | 1,465 | 1,441 | 1,449 | +11 | +0.8% | 1,091,400 |
551～
600
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
