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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
601～
650
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
