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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 816 | 819 | 807 | 808 | -2 | -0.2% | 3,198,000 |
| 2018/08/27 | 808 | 812 | 805 | 810 | +5 | +0.6% | 2,639,000 |
| 2018/08/24 | 804 | 814 | 797 | 805 | +8 | +1% | 5,044,000 |
| 2018/08/23 | 799 | 800 | 792 | 797 | -5 | -0.6% | 4,165,000 |
| 2018/08/22 | 799 | 807 | 794 | 802 | +3 | +0.4% | 4,696,000 |
| 2018/08/21 | 808 | 808 | 799 | 799 | -9 | -1.1% | 3,120,000 |
| 2018/08/20 | 806 | 811 | 803 | 808 | -1 | -0.1% | 2,552,000 |
| 2018/08/17 | 812 | 815 | 805 | 809 | -1 | -0.1% | 2,958,000 |
| 2018/08/16 | 805 | 811 | 800 | 810 | -6 | -0.7% | 4,053,000 |
| 2018/08/15 | 832 | 836 | 813 | 816 | -14 | -1.7% | 3,729,000 |
| 2018/08/14 | 818 | 832 | 811 | 830 | +19 | +2.3% | 3,740,000 |
| 2018/08/13 | 820 | 826 | 810 | 811 | -16 | -1.9% | 3,581,000 |
| 2018/08/10 | 830 | 832 | 818 | 827 | -2 | -0.2% | 4,710,000 |
| 2018/08/09 | 825 | 840 | 824 | 829 | +5 | +0.6% | 5,635,000 |
| 2018/08/08 | 836 | 841 | 810 | 824 | -27 | -3.2% | 8,823,000 |
| 2018/08/07 | 803 | 856 | 799 | 851 | +54 | +6.8% | 12,271,000 |
| 2018/08/06 | 833 | 836 | 788 | 797 | -36 | -4.3% | 7,002,000 |
| 2018/08/03 | 838 | 840 | 832 | 833 | -9 | -1.1% | 2,603,000 |
| 2018/08/02 | 854 | 861 | 841 | 842 | -12 | -1.4% | 2,983,000 |
| 2018/08/01 | 865 | 865 | 851 | 854 | -17 | -2% | 4,137,000 |
| 2018/07/31 | 883 | 884 | 870 | 871 | -12 | -1.4% | 5,433,000 |
| 2018/07/30 | 886 | 887 | 880 | 883 | ±0 | ±0% | 2,685,000 |
| 2018/07/27 | 894 | 895 | 878 | 883 | -6 | -0.7% | 3,497,000 |
| 2018/07/26 | 879 | 890 | 879 | 889 | +21 | +2.4% | 4,490,000 |
| 2018/07/25 | 859 | 873 | 853 | 868 | +10 | +1.2% | 3,474,000 |
| 2018/07/24 | 848 | 861 | 843 | 858 | +11 | +1.3% | 3,782,000 |
| 2018/07/23 | 837 | 850 | 835 | 847 | +3 | +0.4% | 3,774,000 |
| 2018/07/20 | 853 | 853 | 837 | 844 | -12 | -1.4% | 6,160,000 |
| 2018/07/19 | 868 | 868 | 856 | 856 | -8 | -0.9% | 3,800,000 |
| 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 |
1651～
1700
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 | 370,300円 | +1.3% | +3.3% | 3.02% | 13.41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 | 486,500円 | +3.0% | -16.7% | 3.39% | 11.02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 | 306,600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 | 218,000円 | -2.3% | -17.9% | 3.76% | 15.35倍 | 1.33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 | 812,200円 | -9.0% | -21.9% | 1.85% | 17.25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
