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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/01 | 1,435 | 1,445 | 1,426 | 1,445 | +45 | +3.2% | 1,330,200 |
| 2021/10/29 | 1,411 | 1,413 | 1,390 | 1,400 | -16 | -1.1% | 1,412,200 |
| 2021/10/28 | 1,415 | 1,425 | 1,400 | 1,416 | -15 | -1% | 1,448,600 |
| 2021/10/27 | 1,437 | 1,448 | 1,425 | 1,431 | -6 | -0.4% | 1,159,100 |
| 2021/10/26 | 1,435 | 1,450 | 1,424 | 1,437 | +9 | +0.6% | 576,100 |
| 2021/10/25 | 1,437 | 1,441 | 1,419 | 1,428 | -8 | -0.6% | 1,010,700 |
| 2021/10/22 | 1,433 | 1,449 | 1,423 | 1,436 | -10 | -0.7% | 707,100 |
| 2021/10/21 | 1,463 | 1,467 | 1,446 | 1,446 | -15 | -1% | 618,900 |
| 2021/10/20 | 1,472 | 1,472 | 1,455 | 1,461 | +3 | +0.2% | 621,500 |
| 2021/10/19 | 1,474 | 1,481 | 1,458 | 1,458 | -19 | -1.3% | 626,000 |
| 2021/10/18 | 1,475 | 1,477 | 1,459 | 1,477 | +2 | +0.1% | 630,600 |
| 2021/10/15 | 1,465 | 1,475 | 1,458 | 1,475 | +15 | +1% | 1,165,000 |
| 2021/10/14 | 1,458 | 1,466 | 1,446 | 1,460 | ±0 | ±0% | 1,297,000 |
| 2021/10/13 | 1,449 | 1,465 | 1,437 | 1,460 | +13 | +0.9% | 986,800 |
| 2021/10/12 | 1,445 | 1,453 | 1,440 | 1,447 | -11 | -0.8% | 931,700 |
| 2021/10/11 | 1,457 | 1,460 | 1,446 | 1,458 | +1 | +0.1% | 806,600 |
| 2021/10/08 | 1,469 | 1,472 | 1,453 | 1,457 | +11 | +0.8% | 1,300,200 |
| 2021/10/07 | 1,455 | 1,457 | 1,436 | 1,446 | +4 | +0.3% | 955,700 |
| 2021/10/06 | 1,452 | 1,473 | 1,424 | 1,442 | -9 | -0.6% | 1,655,200 |
| 2021/10/05 | 1,430 | 1,457 | 1,429 | 1,451 | +15 | +1% | 1,745,800 |
| 2021/10/04 | 1,424 | 1,437 | 1,417 | 1,436 | +32 | +2.3% | 1,602,500 |
851～
900
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
