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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,492 | 1,509 | 1,487 | 1,491 | -25 | -1.6% | 1,785,000 |
| 2022/03/30 | 1,544 | 1,545 | 1,499 | 1,516 | -41 | -2.6% | 1,241,000 |
| 2022/03/29 | 1,550 | 1,557 | 1,537 | 1,557 | -1 | -0.1% | 1,243,000 |
| 2022/03/28 | 1,571 | 1,574 | 1,554 | 1,558 | -5 | -0.3% | 1,068,300 |
| 2022/03/25 | 1,591 | 1,591 | 1,559 | 1,563 | -11 | -0.7% | 1,541,800 |
| 2022/03/24 | 1,582 | 1,583 | 1,556 | 1,574 | -22 | -1.4% | 1,114,700 |
| 2022/03/23 | 1,594 | 1,599 | 1,567 | 1,596 | +14 | +0.9% | 1,334,000 |
| 2022/03/22 | 1,554 | 1,605 | 1,546 | 1,582 | +40 | +2.6% | 2,383,100 |
| 2022/03/18 | 1,523 | 1,542 | 1,512 | 1,542 | +13 | +0.9% | 2,294,400 |
| 2022/03/17 | 1,537 | 1,540 | 1,518 | 1,529 | +26 | +1.7% | 1,353,500 |
| 2022/03/16 | 1,511 | 1,513 | 1,491 | 1,503 | +2 | +0.1% | 1,416,500 |
| 2022/03/15 | 1,499 | 1,509 | 1,474 | 1,501 | +3 | +0.2% | 1,558,300 |
| 2022/03/14 | 1,529 | 1,530 | 1,489 | 1,498 | -22 | -1.4% | 1,716,500 |
| 2022/03/11 | 1,514 | 1,535 | 1,510 | 1,520 | -4 | -0.3% | 2,076,900 |
| 2022/03/10 | 1,494 | 1,526 | 1,488 | 1,524 | +55 | +3.7% | 1,872,600 |
| 2022/03/09 | 1,491 | 1,491 | 1,461 | 1,469 | -32 | -2.1% | 2,036,300 |
| 2022/03/08 | 1,524 | 1,553 | 1,501 | 1,501 | -54 | -3.5% | 3,272,800 |
| 2022/03/07 | 1,548 | 1,566 | 1,547 | 1,555 | -6 | -0.4% | 1,616,500 |
| 2022/03/04 | 1,572 | 1,582 | 1,554 | 1,561 | -5 | -0.3% | 1,551,500 |
| 2022/03/03 | 1,559 | 1,571 | 1,553 | 1,566 | +25 | +1.6% | 1,191,800 |
| 2022/03/02 | 1,550 | 1,563 | 1,541 | 1,541 | -36 | -2.3% | 1,647,600 |
| 2022/03/01 | 1,568 | 1,585 | 1,557 | 1,577 | +33 | +2.1% | 2,907,400 |
| 2022/02/28 | 1,532 | 1,548 | 1,532 | 1,544 | +16 | +1% | 1,899,100 |
| 2022/02/25 | 1,521 | 1,539 | 1,519 | 1,528 | +6 | +0.4% | 1,747,900 |
| 2022/02/24 | 1,519 | 1,527 | 1,500 | 1,522 | -35 | -2.2% | 2,504,300 |
| 2022/02/22 | 1,547 | 1,563 | 1,537 | 1,557 | -8 | -0.5% | 1,577,500 |
| 2022/02/21 | 1,563 | 1,574 | 1,556 | 1,565 | -15 | -0.9% | 1,127,400 |
| 2022/02/18 | 1,587 | 1,595 | 1,572 | 1,580 | -7 | -0.4% | 1,953,400 |
| 2022/02/17 | 1,567 | 1,593 | 1,561 | 1,587 | +31 | +2% | 2,259,200 |
| 2022/02/16 | 1,540 | 1,566 | 1,528 | 1,556 | +22 | +1.4% | 2,366,200 |
| 2022/02/15 | 1,539 | 1,549 | 1,522 | 1,534 | -14 | -0.9% | 2,628,400 |
| 2022/02/14 | 1,460 | 1,556 | 1,455 | 1,548 | +86 | +5.9% | 5,608,100 |
| 2022/02/10 | 1,376 | 1,462 | 1,373 | 1,462 | +98 | +7.2% | 3,744,300 |
| 2022/02/09 | 1,392 | 1,394 | 1,363 | 1,364 | -21 | -1.5% | 1,137,100 |
| 2022/02/08 | 1,383 | 1,392 | 1,373 | 1,385 | +6 | +0.4% | 1,003,100 |
| 2022/02/07 | 1,363 | 1,381 | 1,361 | 1,379 | +4 | +0.3% | 694,300 |
| 2022/02/04 | 1,386 | 1,386 | 1,371 | 1,375 | -13 | -0.9% | 946,400 |
| 2022/02/03 | 1,374 | 1,392 | 1,373 | 1,388 | +22 | +1.6% | 1,001,000 |
| 2022/02/02 | 1,358 | 1,374 | 1,351 | 1,366 | +4 | +0.3% | 1,318,100 |
| 2022/02/01 | 1,370 | 1,374 | 1,354 | 1,362 | -18 | -1.3% | 1,282,400 |
| 2022/01/31 | 1,395 | 1,396 | 1,372 | 1,380 | -24 | -1.7% | 1,408,500 |
| 2022/01/28 | 1,385 | 1,415 | 1,384 | 1,404 | +39 | +2.9% | 2,044,700 |
| 2022/01/27 | 1,375 | 1,394 | 1,351 | 1,365 | -10 | -0.7% | 1,165,900 |
| 2022/01/26 | 1,382 | 1,397 | 1,375 | 1,375 | +6 | +0.4% | 1,438,200 |
| 2022/01/25 | 1,370 | 1,370 | 1,350 | 1,369 | -6 | -0.4% | 1,010,400 |
| 2022/01/24 | 1,361 | 1,377 | 1,354 | 1,375 | +9 | +0.7% | 776,900 |
| 2022/01/21 | 1,360 | 1,371 | 1,349 | 1,366 | +5 | +0.4% | 1,111,500 |
| 2022/01/20 | 1,348 | 1,368 | 1,338 | 1,361 | +6 | +0.4% | 1,316,800 |
| 2022/01/19 | 1,347 | 1,365 | 1,347 | 1,355 | -12 | -0.9% | 1,338,900 |
| 2022/01/18 | 1,391 | 1,393 | 1,363 | 1,367 | -22 | -1.6% | 1,118,600 |
651～
700
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
