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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 872 | 878 | 864 | 864 | -4 | -0.5% | 3,729,000 |
| 2018/07/17 | 866 | 873 | 863 | 868 | +10 | +1.2% | 3,897,000 |
| 2018/07/13 | 867 | 868 | 856 | 858 | -1 | -0.1% | 4,409,000 |
| 2018/07/12 | 861 | 865 | 855 | 859 | +2 | +0.2% | 4,735,000 |
| 2018/07/11 | 855 | 866 | 846 | 857 | -5 | -0.6% | 6,678,000 |
| 2018/07/10 | 851 | 871 | 848 | 862 | +24 | +2.9% | 8,198,000 |
| 2018/07/09 | 815 | 839 | 815 | 838 | +32 | +4% | 5,767,000 |
| 2018/07/06 | 800 | 810 | 790 | 806 | -6 | -0.7% | 7,122,000 |
| 2018/07/05 | 815 | 820 | 807 | 812 | -11 | -1.3% | 4,048,000 |
| 2018/07/04 | 815 | 828 | 815 | 823 | -1 | -0.1% | 4,100,000 |
| 2018/07/03 | 826 | 832 | 817 | 824 | +1 | +0.1% | 4,760,000 |
| 2018/07/02 | 852 | 852 | 821 | 823 | -35 | -4.1% | 5,345,000 |
| 2018/06/29 | 864 | 864 | 849 | 858 | ±0 | ±0% | 3,715,000 |
| 2018/06/28 | 859 | 865 | 856 | 858 | -4 | -0.5% | 3,420,000 |
| 2018/06/27 | 857 | 865 | 843 | 862 | -1 | -0.1% | 4,113,000 |
| 2018/06/26 | 842 | 864 | 833 | 863 | +12 | +1.4% | 5,911,000 |
| 2018/06/25 | 863 | 866 | 850 | 851 | -1 | -0.1% | 2,935,000 |
| 2018/06/22 | 855 | 861 | 850 | 852 | -12 | -1.4% | 3,401,000 |
| 2018/06/21 | 861 | 869 | 851 | 864 | +1 | +0.1% | 6,167,000 |
| 2018/06/20 | 852 | 865 | 846 | 863 | -12 | -1.4% | 6,267,000 |
| 2018/06/19 | 886 | 890 | 869 | 875 | -14 | -1.6% | 5,709,000 |
| 2018/06/18 | 893 | 895 | 880 | 889 | -10 | -1.1% | 3,790,000 |
| 2018/06/15 | 906 | 907 | 893 | 899 | -2 | -0.2% | 5,063,000 |
| 2018/06/14 | 908 | 909 | 898 | 901 | -12 | -1.3% | 4,133,000 |
| 2018/06/13 | 898 | 913 | 897 | 913 | +11 | +1.2% | 3,185,000 |
| 2018/06/12 | 906 | 911 | 899 | 902 | -4 | -0.4% | 3,246,000 |
| 2018/06/11 | 899 | 907 | 896 | 906 | +9 | +1% | 2,832,000 |
| 2018/06/08 | 905 | 911 | 893 | 897 | -18 | -2% | 6,558,000 |
| 2018/06/07 | 926 | 927 | 914 | 915 | -3 | -0.3% | 3,714,000 |
| 2018/06/06 | 899 | 918 | 899 | 918 | +15 | +1.7% | 4,309,000 |
| 2018/06/05 | 918 | 918 | 899 | 903 | -9 | -1% | 3,107,000 |
| 2018/06/04 | 910 | 919 | 907 | 912 | +14 | +1.6% | 4,119,000 |
| 2018/06/01 | 877 | 902 | 877 | 898 | +10 | +1.1% | 6,812,000 |
| 2018/05/31 | 881 | 891 | 872 | 888 | -5 | -0.6% | 20,472,000 |
| 2018/05/30 | 890 | 897 | 887 | 893 | -16 | -1.8% | 6,413,000 |
| 2018/05/29 | 909 | 912 | 902 | 909 | -5 | -0.5% | 3,719,000 |
| 2018/05/28 | 914 | 915 | 901 | 914 | ±0 | ±0% | 4,063,000 |
| 2018/05/25 | 910 | 922 | 909 | 914 | +5 | +0.6% | 4,736,000 |
| 2018/05/24 | 921 | 925 | 907 | 909 | -12 | -1.3% | 5,575,000 |
| 2018/05/23 | 921 | 931 | 918 | 921 | +4 | +0.4% | 7,698,000 |
| 2018/05/22 | 917 | 921 | 910 | 917 | +6 | +0.7% | 5,246,000 |
| 2018/05/21 | 926 | 926 | 901 | 911 | -15 | -1.6% | 10,125,000 |
| 2018/05/18 | 950 | 951 | 921 | 926 | -29 | -3% | 9,495,000 |
| 2018/05/17 | 980 | 986 | 955 | 955 | -22 | -2.3% | 7,459,000 |
| 2018/05/16 | 1,000 | 1,004 | 974 | 977 | -36 | -3.6% | 6,994,000 |
| 2018/05/15 | 1,043 | 1,052 | 1,000 | 1,013 | -36 | -3.4% | 6,690,000 |
| 2018/05/14 | 1,043 | 1,064 | 1,043 | 1,049 | -3 | -0.3% | 3,157,000 |
| 2018/05/11 | 1,033 | 1,053 | 1,031 | 1,052 | +18 | +1.7% | 4,418,000 |
| 2018/05/10 | 1,012 | 1,037 | 1,006 | 1,034 | +18 | +1.8% | 3,553,000 |
| 2018/05/09 | 1,031 | 1,036 | 1,011 | 1,016 | -12 | -1.2% | 2,880,000 |
1551～
1600
件表示中 / 3586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 | 270,400円 | +5.1% | -4.1% | 3.33% | 10.98倍 | 1.05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 |
| 積水ハウス | 353,200円 | +28.7% | +7.4% | 3.65% | 10.95倍 | 1.17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 | 212,000円 | +8.0% | +7.1% | 3.77% | 17.47倍 | 1.35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 | 677,100円 | +12.8% | +149.3% | 1.92% | 14.91倍 | 1.35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 |
| 住友林 | 540,600円 | +20.9% | +21.1% | 2.68% | 9.62倍 | 1.24倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
市場注目の銘柄
チャート関連のコラム
