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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 3,111 | 3,223 | 3,107 | 3,171 | +46 | +1.5% | 2,464,900 |
| 2025/03/19 | 3,113 | 3,149 | 3,111 | 3,125 | +20 | +0.6% | 1,309,100 |
| 2025/03/18 | 3,074 | 3,117 | 3,068 | 3,105 | +49 | +1.6% | 1,634,000 |
| 2025/03/17 | 3,039 | 3,074 | 3,031 | 3,056 | +79 | +2.7% | 1,558,500 |
| 2025/03/14 | 2,971 | 2,989 | 2,968.5 | 2,977 | -27 | -0.9% | 2,012,000 |
| 2025/03/13 | 3,000 | 3,019 | 2,979 | 3,004 | +11 | +0.4% | 1,852,800 |
| 2025/03/12 | 2,955 | 3,019 | 2,953 | 2,993 | +12.5 | +0.4% | 1,866,900 |
| 2025/03/11 | 3,015 | 3,039 | 2,922.5 | 2,980.5 | -67.5 | -2.2% | 2,229,100 |
| 2025/03/10 | 3,086 | 3,104 | 3,042 | 3,048 | -24 | -0.8% | 1,550,900 |
| 2025/03/07 | 3,152 | 3,162 | 3,061 | 3,072 | -118 | -3.7% | 2,101,900 |
| 2025/03/06 | 3,194 | 3,225 | 3,177 | 3,190 | -17 | -0.5% | 1,361,300 |
| 2025/03/05 | 3,208 | 3,233 | 3,188 | 3,207 | -1 | ±0% | 1,469,500 |
| 2025/03/04 | 3,199 | 3,247 | 3,196 | 3,208 | +27 | +0.8% | 1,659,600 |
| 2025/03/03 | 3,145 | 3,182 | 3,136 | 3,181 | +67 | +2.2% | 1,438,900 |
| 2025/02/28 | 3,137 | 3,146 | 3,091 | 3,114 | -17 | -0.5% | 2,142,600 |
| 2025/02/27 | 3,112 | 3,137 | 3,097 | 3,131 | -12 | -0.4% | 1,465,800 |
| 2025/02/26 | 3,140 | 3,153 | 3,100 | 3,143 | +8 | +0.3% | 2,116,400 |
| 2025/02/25 | 3,119 | 3,184 | 3,030 | 3,135 | +1 | ±0% | 2,688,900 |
| 2025/02/21 | 3,132 | 3,159 | 3,096 | 3,134 | +44 | +1.4% | 2,042,300 |
| 2025/02/20 | 3,120 | 3,120 | 3,042 | 3,090 | -38 | -1.2% | 1,714,000 |
| 2025/02/19 | 3,070 | 3,152 | 3,067 | 3,128 | +63 | +2.1% | 1,940,400 |
| 2025/02/18 | 3,040 | 3,080 | 3,022 | 3,065 | +46 | +1.5% | 1,519,600 |
| 2025/02/17 | 3,009 | 3,044 | 2,995.5 | 3,019 | +13 | +0.4% | 1,958,800 |
| 2025/02/14 | 2,996 | 3,014 | 2,966 | 3,006 | +25.5 | +0.9% | 2,702,600 |
| 2025/02/13 | 2,900 | 2,983 | 2,844.5 | 2,980.5 | +211 | +7.6% | 3,682,700 |
| 2025/02/12 | 2,807 | 2,853.5 | 2,737.5 | 2,769.5 | -20.5 | -0.7% | 4,970,500 |
| 2025/02/10 | 2,718 | 2,810 | 2,710 | 2,790 | +73.5 | +2.7% | 1,745,300 |
| 2025/02/07 | 2,705 | 2,740 | 2,698.5 | 2,716.5 | +11.5 | +0.4% | 1,140,300 |
| 2025/02/06 | 2,700 | 2,718 | 2,688.5 | 2,705 | +9.5 | +0.4% | 1,320,500 |
| 2025/02/05 | 2,719 | 2,735 | 2,690.5 | 2,695.5 | +11.5 | +0.4% | 908,800 |
| 2025/02/04 | 2,760.5 | 2,765 | 2,682 | 2,684 | -39.5 | -1.5% | 1,311,000 |
| 2025/02/03 | 2,737 | 2,746 | 2,711.5 | 2,723.5 | -45.5 | -1.6% | 1,452,200 |
| 2025/01/31 | 2,754.5 | 2,771.5 | 2,714.5 | 2,769 | +24.5 | +0.9% | 1,501,000 |
| 2025/01/30 | 2,752.5 | 2,756.5 | 2,724 | 2,744.5 | -10.5 | -0.4% | 1,241,900 |
| 2025/01/29 | 2,757 | 2,772 | 2,744.5 | 2,755 | +14 | +0.5% | 1,252,200 |
| 2025/01/28 | 2,728 | 2,776 | 2,724.5 | 2,741 | +21 | +0.8% | 1,297,300 |
| 2025/01/27 | 2,700 | 2,727.5 | 2,695 | 2,720 | +50.5 | +1.9% | 934,400 |
| 2025/01/24 | 2,671.5 | 2,698.5 | 2,660 | 2,669.5 | +26 | +1% | 1,528,700 |
| 2025/01/23 | 2,610.5 | 2,645.5 | 2,609 | 2,643.5 | +21 | +0.8% | 973,300 |
| 2025/01/22 | 2,639 | 2,643.5 | 2,610.5 | 2,622.5 | -7.5 | -0.3% | 1,338,300 |
| 2025/01/21 | 2,670 | 2,677 | 2,627 | 2,630 | -30.5 | -1.1% | 1,064,600 |
| 2025/01/20 | 2,622 | 2,674 | 2,620.5 | 2,660.5 | +37.5 | +1.4% | 1,431,100 |
| 2025/01/17 | 2,618.5 | 2,637 | 2,583 | 2,623 | +11 | +0.4% | 1,824,900 |
| 2025/01/16 | 2,600 | 2,623.5 | 2,586 | 2,612 | +21 | +0.8% | 2,020,600 |
| 2025/01/15 | 2,645 | 2,653.5 | 2,573 | 2,591 | -49 | -1.9% | 2,320,000 |
| 2025/01/14 | 2,716.5 | 2,730.5 | 2,632.5 | 2,640 | -60 | -2.2% | 1,241,500 |
| 2025/01/10 | 2,751 | 2,772 | 2,700 | 2,700 | -59 | -2.1% | 1,236,200 |
| 2025/01/09 | 2,795.5 | 2,798.5 | 2,749 | 2,759 | -41 | -1.5% | 1,079,600 |
| 2025/01/08 | 2,818 | 2,828 | 2,797.5 | 2,800 | -48.5 | -1.7% | 1,426,800 |
| 2025/01/07 | 2,894 | 2,894 | 2,847 | 2,848.5 | -13.5 | -0.5% | 924,800 |
51～
100
件表示中 / 3713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 | 362,700円 | +1.3% | +3.3% | 3.09% | 13.13倍 | 1.36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 | 489,600円 | +3.0% | -16.7% | 3.37% | 11.09倍 | 1.16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 | 324,500円 | +10.9% | +12.4% | 4.44% | 9.07倍 | 1.07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 | 216,500円 | -2.3% | -17.9% | 3.79% | 15.30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 | 811,300円 | -9.0% | -21.9% | 1.85% | 17.23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
