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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 1,540 | 1,562 | 1,536 | 1,562 | +30 | +2% | 1,164,000 |
| 2021/05/06 | 1,517 | 1,539 | 1,506 | 1,532 | +22 | +1.5% | 1,628,900 |
| 2021/04/30 | 1,522 | 1,526 | 1,503 | 1,510 | -11 | -0.7% | 1,472,900 |
| 2021/04/28 | 1,519 | 1,531 | 1,516 | 1,521 | +6 | +0.4% | 1,087,900 |
| 2021/04/27 | 1,511 | 1,522 | 1,501 | 1,515 | +6 | +0.4% | 835,900 |
| 2021/04/26 | 1,507 | 1,514 | 1,501 | 1,509 | +5 | +0.3% | 728,700 |
| 2021/04/23 | 1,499 | 1,512 | 1,494 | 1,504 | -4 | -0.3% | 897,400 |
| 2021/04/22 | 1,522 | 1,526 | 1,497 | 1,508 | +2 | +0.1% | 1,104,700 |
| 2021/04/21 | 1,504 | 1,508 | 1,486 | 1,506 | -29 | -1.9% | 1,684,900 |
| 2021/04/20 | 1,548 | 1,548 | 1,525 | 1,535 | -21 | -1.3% | 1,358,600 |
| 2021/04/19 | 1,555 | 1,574 | 1,548 | 1,556 | +2 | +0.1% | 1,098,500 |
| 2021/04/16 | 1,551 | 1,559 | 1,540 | 1,554 | +7 | +0.5% | 1,375,000 |
| 2021/04/15 | 1,545 | 1,557 | 1,533 | 1,547 | +6 | +0.4% | 1,271,600 |
| 2021/04/14 | 1,547 | 1,552 | 1,523 | 1,541 | -14 | -0.9% | 1,406,300 |
| 2021/04/13 | 1,555 | 1,567 | 1,545 | 1,555 | +1 | +0.1% | 1,372,700 |
| 2021/04/12 | 1,570 | 1,570 | 1,546 | 1,554 | +6 | +0.4% | 952,900 |
| 2021/04/09 | 1,557 | 1,569 | 1,546 | 1,548 | -5 | -0.3% | 1,382,200 |
| 2021/04/08 | 1,563 | 1,563 | 1,541 | 1,553 | -16 | -1% | 1,296,700 |
| 2021/04/07 | 1,554 | 1,570 | 1,544 | 1,569 | +26 | +1.7% | 1,607,700 |
| 2021/04/06 | 1,569 | 1,573 | 1,541 | 1,543 | -18 | -1.2% | 1,192,700 |
| 2021/04/05 | 1,571 | 1,571 | 1,547 | 1,561 | +5 | +0.3% | 895,400 |
| 2021/04/02 | 1,587 | 1,593 | 1,548 | 1,556 | -16 | -1% | 1,044,100 |
| 2021/04/01 | 1,585 | 1,611 | 1,562 | 1,572 | +1 | +0.1% | 1,659,400 |
| 2021/03/31 | 1,591 | 1,599 | 1,571 | 1,571 | -48 | -3% | 1,844,400 |
| 2021/03/30 | 1,605 | 1,620 | 1,582 | 1,619 | -11 | -0.7% | 1,347,400 |
| 2021/03/29 | 1,652 | 1,660 | 1,612 | 1,630 | +5 | +0.3% | 2,082,100 |
| 2021/03/26 | 1,638 | 1,652 | 1,622 | 1,625 | +10 | +0.6% | 2,289,700 |
| 2021/03/25 | 1,592 | 1,621 | 1,592 | 1,615 | +39 | +2.5% | 1,422,700 |
| 2021/03/24 | 1,610 | 1,623 | 1,569 | 1,576 | -38 | -2.4% | 2,073,500 |
| 2021/03/23 | 1,604 | 1,641 | 1,604 | 1,614 | +9 | +0.6% | 1,743,800 |
| 2021/03/22 | 1,580 | 1,612 | 1,577 | 1,605 | +5 | +0.3% | 1,648,000 |
| 2021/03/19 | 1,581 | 1,609 | 1,573 | 1,600 | +19 | +1.2% | 2,885,800 |
| 2021/03/18 | 1,564 | 1,586 | 1,555 | 1,581 | +23 | +1.5% | 1,684,000 |
| 2021/03/17 | 1,579 | 1,580 | 1,550 | 1,558 | -36 | -2.3% | 2,005,300 |
| 2021/03/16 | 1,585 | 1,609 | 1,576 | 1,594 | +9 | +0.6% | 1,673,900 |
| 2021/03/15 | 1,580 | 1,588 | 1,567 | 1,585 | +7 | +0.4% | 1,436,200 |
| 2021/03/12 | 1,570 | 1,578 | 1,551 | 1,578 | +19 | +1.2% | 2,770,400 |
| 2021/03/11 | 1,535 | 1,562 | 1,533 | 1,559 | +43 | +2.8% | 2,712,100 |
| 2021/03/10 | 1,503 | 1,517 | 1,490 | 1,516 | +11 | +0.7% | 2,349,400 |
| 2021/03/09 | 1,482 | 1,506 | 1,478 | 1,505 | +47 | +3.2% | 2,382,000 |
| 2021/03/08 | 1,456 | 1,476 | 1,446 | 1,458 | +19 | +1.3% | 1,589,900 |
| 2021/03/05 | 1,445 | 1,454 | 1,415 | 1,439 | +10 | +0.7% | 1,914,600 |
| 2021/03/04 | 1,431 | 1,441 | 1,412 | 1,429 | +1 | +0.1% | 1,833,400 |
| 2021/03/03 | 1,401 | 1,428 | 1,396 | 1,428 | +28 | +2% | 1,899,500 |
| 2021/03/02 | 1,400 | 1,407 | 1,381 | 1,400 | +13 | +0.9% | 2,978,000 |
| 2021/03/01 | 1,352 | 1,394 | 1,352 | 1,387 | +29 | +2.1% | 2,695,800 |
| 2021/02/26 | 1,417 | 1,421 | 1,355 | 1,358 | -64 | -4.5% | 4,763,000 |
| 2021/02/25 | 1,410 | 1,425 | 1,403 | 1,422 | +46 | +3.3% | 1,750,400 |
| 2021/02/24 | 1,412 | 1,419 | 1,376 | 1,376 | -45 | -3.2% | 3,490,200 |
| 2021/02/22 | 1,442 | 1,447 | 1,417 | 1,421 | -3 | -0.2% | 1,459,300 |
1001～
1050
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
