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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,375 | 1,391 | 1,367 | 1,389 | +38 | +2.8% | 1,176,900 |
| 2022/01/14 | 1,359 | 1,362 | 1,334 | 1,351 | -8 | -0.6% | 1,181,300 |
| 2022/01/13 | 1,365 | 1,366 | 1,354 | 1,359 | -8 | -0.6% | 1,332,000 |
| 2022/01/12 | 1,358 | 1,372 | 1,353 | 1,367 | +15 | +1.1% | 1,012,500 |
| 2022/01/11 | 1,362 | 1,364 | 1,336 | 1,352 | -3 | -0.2% | 1,648,600 |
| 2022/01/07 | 1,342 | 1,364 | 1,342 | 1,355 | -4 | -0.3% | 1,479,700 |
| 2022/01/06 | 1,380 | 1,387 | 1,357 | 1,359 | -18 | -1.3% | 995,000 |
| 2022/01/05 | 1,366 | 1,382 | 1,352 | 1,377 | +26 | +1.9% | 1,223,800 |
| 2022/01/04 | 1,342 | 1,355 | 1,332 | 1,351 | +30 | +2.3% | 1,427,100 |
| 2021/12/30 | 1,322 | 1,332 | 1,314 | 1,321 | -12 | -0.9% | 1,592,700 |
| 2021/12/29 | 1,325 | 1,336 | 1,323 | 1,333 | +6 | +0.5% | 931,700 |
| 2021/12/28 | 1,328 | 1,334 | 1,318 | 1,327 | +17 | +1.3% | 863,700 |
| 2021/12/27 | 1,338 | 1,339 | 1,302 | 1,310 | -23 | -1.7% | 995,900 |
| 2021/12/24 | 1,334 | 1,341 | 1,331 | 1,333 | ±0 | ±0% | 621,700 |
| 2021/12/23 | 1,333 | 1,335 | 1,322 | 1,333 | +12 | +0.9% | 761,800 |
| 2021/12/22 | 1,328 | 1,335 | 1,317 | 1,321 | -10 | -0.8% | 975,400 |
| 2021/12/21 | 1,329 | 1,336 | 1,325 | 1,331 | +18 | +1.4% | 1,020,300 |
| 2021/12/20 | 1,338 | 1,347 | 1,313 | 1,313 | -52 | -3.8% | 1,524,400 |
| 2021/12/17 | 1,377 | 1,384 | 1,364 | 1,365 | ±0 | ±0% | 2,512,000 |
| 2021/12/16 | 1,367 | 1,370 | 1,358 | 1,365 | +17 | +1.3% | 1,057,700 |
| 2021/12/15 | 1,330 | 1,361 | 1,327 | 1,348 | +10 | +0.7% | 1,283,300 |
| 2021/12/14 | 1,333 | 1,342 | 1,328 | 1,338 | +2 | +0.1% | 1,166,500 |
| 2021/12/13 | 1,341 | 1,343 | 1,330 | 1,336 | +10 | +0.8% | 1,429,500 |
| 2021/12/10 | 1,326 | 1,337 | 1,320 | 1,326 | +2 | +0.2% | 1,223,300 |
| 2021/12/09 | 1,333 | 1,336 | 1,319 | 1,324 | -9 | -0.7% | 887,000 |
| 2021/12/08 | 1,358 | 1,358 | 1,331 | 1,333 | +4 | +0.3% | 1,789,100 |
| 2021/12/07 | 1,314 | 1,335 | 1,306 | 1,329 | +19 | +1.5% | 1,918,900 |
| 2021/12/06 | 1,303 | 1,316 | 1,300 | 1,310 | +6 | +0.5% | 1,449,000 |
| 2021/12/03 | 1,283 | 1,307 | 1,268 | 1,304 | +23 | +1.8% | 1,576,000 |
| 2021/12/02 | 1,263 | 1,289 | 1,261 | 1,281 | +6 | +0.5% | 1,627,300 |
| 2021/12/01 | 1,248 | 1,281 | 1,247 | 1,275 | +24 | +1.9% | 1,232,300 |
| 2021/11/30 | 1,283 | 1,298 | 1,251 | 1,251 | -21 | -1.7% | 4,175,200 |
| 2021/11/29 | 1,280 | 1,290 | 1,263 | 1,272 | -31 | -2.4% | 1,495,300 |
| 2021/11/26 | 1,320 | 1,321 | 1,294 | 1,303 | -26 | -2% | 1,464,300 |
| 2021/11/25 | 1,337 | 1,343 | 1,326 | 1,329 | ±0 | ±0% | 875,100 |
| 2021/11/24 | 1,339 | 1,356 | 1,329 | 1,329 | -4 | -0.3% | 1,163,600 |
| 2021/11/22 | 1,351 | 1,356 | 1,331 | 1,333 | -27 | -2% | 1,358,600 |
| 2021/11/19 | 1,368 | 1,375 | 1,354 | 1,360 | -10 | -0.7% | 1,734,400 |
| 2021/11/18 | 1,365 | 1,374 | 1,353 | 1,370 | -3 | -0.2% | 1,720,100 |
| 2021/11/17 | 1,379 | 1,395 | 1,373 | 1,373 | -25 | -1.8% | 1,125,000 |
| 2021/11/16 | 1,415 | 1,423 | 1,398 | 1,398 | -10 | -0.7% | 853,800 |
| 2021/11/15 | 1,409 | 1,417 | 1,403 | 1,408 | -6 | -0.4% | 858,500 |
| 2021/11/12 | 1,384 | 1,422 | 1,384 | 1,414 | +34 | +2.5% | 1,012,300 |
| 2021/11/11 | 1,394 | 1,402 | 1,376 | 1,380 | -20 | -1.4% | 963,400 |
| 2021/11/10 | 1,436 | 1,448 | 1,399 | 1,400 | -33 | -2.3% | 1,465,600 |
| 2021/11/09 | 1,363 | 1,448 | 1,361 | 1,433 | +74 | +5.4% | 4,065,600 |
| 2021/11/08 | 1,434 | 1,436 | 1,328 | 1,359 | -60 | -4.2% | 3,583,800 |
| 2021/11/05 | 1,417 | 1,419 | 1,408 | 1,419 | -8 | -0.6% | 726,400 |
| 2021/11/04 | 1,424 | 1,427 | 1,406 | 1,427 | +17 | +1.2% | 1,582,900 |
| 2021/11/02 | 1,438 | 1,438 | 1,404 | 1,410 | -35 | -2.4% | 1,389,000 |
701～
750
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
