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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,371 | 1,394 | 1,358 | 1,371 | -3 | -0.2% | 2,576,600 |
| 2022/05/16 | 1,417 | 1,417 | 1,360 | 1,374 | -24 | -1.7% | 2,667,800 |
| 2022/05/13 | 1,401 | 1,445 | 1,374 | 1,398 | -15 | -1.1% | 4,838,600 |
| 2022/05/12 | 1,401 | 1,433 | 1,392 | 1,413 | +15 | +1.1% | 2,419,700 |
| 2022/05/11 | 1,416 | 1,418 | 1,387 | 1,398 | -40 | -2.8% | 1,856,200 |
| 2022/05/10 | 1,418 | 1,443 | 1,408 | 1,438 | +5 | +0.3% | 1,580,000 |
| 2022/05/09 | 1,446 | 1,455 | 1,428 | 1,433 | -23 | -1.6% | 1,063,100 |
| 2022/05/06 | 1,430 | 1,465 | 1,427 | 1,456 | +16 | +1.1% | 1,875,400 |
| 2022/05/02 | 1,432 | 1,453 | 1,421 | 1,440 | -10 | -0.7% | 1,306,100 |
| 2022/04/28 | 1,410 | 1,450 | 1,406 | 1,450 | +48 | +3.4% | 1,448,200 |
| 2022/04/27 | 1,412 | 1,427 | 1,394 | 1,402 | -28 | -2% | 1,576,200 |
| 2022/04/26 | 1,405 | 1,448 | 1,405 | 1,430 | +29 | +2.1% | 2,166,600 |
| 2022/04/25 | 1,429 | 1,446 | 1,384 | 1,401 | -51 | -3.5% | 2,600,000 |
| 2022/04/22 | 1,459 | 1,468 | 1,450 | 1,452 | -24 | -1.6% | 1,103,700 |
| 2022/04/21 | 1,475 | 1,485 | 1,472 | 1,476 | +1 | +0.1% | 1,065,400 |
| 2022/04/20 | 1,471 | 1,478 | 1,463 | 1,475 | +10 | +0.7% | 1,028,200 |
| 2022/04/19 | 1,471 | 1,483 | 1,463 | 1,465 | -6 | -0.4% | 1,635,700 |
| 2022/04/18 | 1,485 | 1,492 | 1,465 | 1,471 | -24 | -1.6% | 810,800 |
| 2022/04/15 | 1,487 | 1,497 | 1,475 | 1,495 | +1 | +0.1% | 552,400 |
| 2022/04/14 | 1,480 | 1,497 | 1,476 | 1,494 | +14 | +0.9% | 900,100 |
| 2022/04/13 | 1,465 | 1,485 | 1,461 | 1,480 | +15 | +1% | 1,564,000 |
| 2022/04/12 | 1,469 | 1,486 | 1,455 | 1,465 | -10 | -0.7% | 1,136,100 |
| 2022/04/11 | 1,450 | 1,487 | 1,448 | 1,475 | +28 | +1.9% | 1,728,100 |
| 2022/04/08 | 1,458 | 1,461 | 1,435 | 1,447 | +2 | +0.1% | 1,734,300 |
| 2022/04/07 | 1,454 | 1,456 | 1,428 | 1,445 | -19 | -1.3% | 1,767,300 |
| 2022/04/06 | 1,481 | 1,499 | 1,459 | 1,464 | -24 | -1.6% | 1,856,200 |
| 2022/04/05 | 1,493 | 1,502 | 1,483 | 1,488 | -4 | -0.3% | 1,654,900 |
| 2022/04/04 | 1,502 | 1,507 | 1,488 | 1,492 | -6 | -0.4% | 824,200 |
| 2022/04/01 | 1,480 | 1,506 | 1,471 | 1,498 | +7 | +0.5% | 1,306,100 |
| 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 |
751～
800
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
