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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 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 |
801～
850
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
