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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,141 | 1,143 | 1,132 | 1,140 | +2 | +0.2% | 3,227,000 |
| 2018/01/19 | 1,114 | 1,140 | 1,113 | 1,138 | +35 | +3.2% | 6,503,000 |
| 2018/01/18 | 1,104 | 1,111 | 1,098 | 1,103 | +7 | +0.6% | 4,934,000 |
| 2018/01/17 | 1,096 | 1,112 | 1,094 | 1,096 | +3 | +0.3% | 4,685,000 |
| 2018/01/16 | 1,089 | 1,097 | 1,078 | 1,093 | -5 | -0.5% | 3,612,000 |
| 2018/01/15 | 1,103 | 1,111 | 1,094 | 1,098 | +5 | +0.5% | 3,692,000 |
| 2018/01/12 | 1,095 | 1,100 | 1,086 | 1,093 | -4 | -0.4% | 4,188,000 |
| 2018/01/11 | 1,102 | 1,104 | 1,092 | 1,097 | -12 | -1.1% | 4,308,000 |
| 2018/01/10 | 1,109 | 1,117 | 1,106 | 1,109 | -14 | -1.2% | 4,114,000 |
| 2018/01/09 | 1,130 | 1,134 | 1,120 | 1,123 | +15 | +1.4% | 5,009,000 |
| 2018/01/05 | 1,109 | 1,109 | 1,094 | 1,108 | -1 | -0.1% | 5,744,000 |
| 2018/01/04 | 1,100 | 1,110 | 1,078 | 1,109 | +25 | +2.3% | 6,955,000 |
| 2017/12/29 | 1,086 | 1,090 | 1,080 | 1,084 | -2 | -0.2% | 2,361,000 |
| 2017/12/28 | 1,094 | 1,097 | 1,084 | 1,086 | -6 | -0.5% | 2,667,000 |
| 2017/12/27 | 1,082 | 1,093 | 1,080 | 1,092 | +15 | +1.4% | 2,444,000 |
| 2017/12/26 | 1,068 | 1,083 | 1,068 | 1,077 | +10 | +0.9% | 3,261,000 |
| 2017/12/25 | 1,073 | 1,077 | 1,065 | 1,067 | -2 | -0.2% | 2,657,000 |
| 2017/12/22 | 1,068 | 1,075 | 1,058 | 1,069 | -14 | -1.3% | 5,852,000 |
| 2017/12/21 | 1,056 | 1,095 | 1,054 | 1,083 | +31 | +2.9% | 9,482,000 |
| 2017/12/20 | 1,055 | 1,057 | 1,030 | 1,052 | -14 | -1.3% | 12,791,000 |
| 2017/12/19 | 1,089 | 1,089 | 1,055 | 1,066 | -59 | -5.2% | 11,503,000 |
| 2017/12/18 | 1,152 | 1,156 | 1,103 | 1,125 | -31 | -2.7% | 9,811,000 |
| 2017/12/15 | 1,158 | 1,161 | 1,144 | 1,156 | -10 | -0.9% | 4,187,000 |
| 2017/12/14 | 1,156 | 1,167 | 1,154 | 1,166 | +11 | +1% | 3,151,000 |
| 2017/12/13 | 1,152 | 1,155 | 1,139 | 1,155 | -7 | -0.6% | 5,649,000 |
| 2017/12/12 | 1,127 | 1,165 | 1,125 | 1,162 | +23 | +2% | 5,592,000 |
| 2017/12/11 | 1,186 | 1,187 | 1,110 | 1,139 | -49 | -4.1% | 13,423,000 |
| 2017/12/08 | 1,180 | 1,188 | 1,172 | 1,188 | +12 | +1% | 5,483,000 |
| 2017/12/07 | 1,147 | 1,177 | 1,142 | 1,176 | +24 | +2.1% | 5,192,000 |
| 2017/12/06 | 1,157 | 1,168 | 1,144 | 1,152 | -19 | -1.6% | 4,061,000 |
| 2017/12/05 | 1,154 | 1,175 | 1,145 | 1,171 | +7 | +0.6% | 4,692,000 |
| 2017/12/04 | 1,174 | 1,180 | 1,163 | 1,164 | -10 | -0.9% | 3,377,000 |
| 2017/12/01 | 1,188 | 1,193 | 1,163 | 1,174 | -5 | -0.4% | 5,151,000 |
| 2017/11/30 | 1,165 | 1,180 | 1,157 | 1,179 | +19 | +1.6% | 11,454,000 |
| 2017/11/29 | 1,157 | 1,160 | 1,143 | 1,160 | +8 | +0.7% | 3,221,000 |
| 2017/11/28 | 1,138 | 1,158 | 1,137 | 1,152 | +24 | +2.1% | 4,183,000 |
| 2017/11/27 | 1,140 | 1,141 | 1,126 | 1,128 | -13 | -1.1% | 3,791,000 |
| 2017/11/24 | 1,146 | 1,148 | 1,136 | 1,141 | -9 | -0.8% | 3,693,000 |
| 2017/11/22 | 1,165 | 1,172 | 1,147 | 1,150 | -3 | -0.3% | 3,758,000 |
| 2017/11/21 | 1,158 | 1,166 | 1,147 | 1,153 | +10 | +0.9% | 4,541,000 |
| 2017/11/20 | 1,130 | 1,147 | 1,129 | 1,143 | +4 | +0.4% | 4,053,000 |
| 2017/11/17 | 1,149 | 1,156 | 1,129 | 1,139 | +1 | +0.1% | 7,238,000 |
| 2017/11/16 | 1,124 | 1,144 | 1,118 | 1,138 | +3 | +0.3% | 8,699,000 |
| 2017/11/15 | 1,167 | 1,170 | 1,133 | 1,135 | -62 | -5.2% | 12,096,000 |
| 2017/11/14 | 1,210 | 1,231 | 1,184 | 1,197 | -28 | -2.3% | 8,796,000 |
| 2017/11/13 | 1,233 | 1,240 | 1,224 | 1,225 | -14 | -1.1% | 4,800,000 |
| 2017/11/10 | 1,247 | 1,261 | 1,235 | 1,239 | -38 | -3% | 8,121,000 |
| 2017/11/09 | 1,253 | 1,299 | 1,250 | 1,277 | +36 | +2.9% | 10,614,000 |
| 2017/11/08 | 1,265 | 1,279 | 1,231 | 1,241 | -19 | -1.5% | 9,574,000 |
| 2017/11/07 | 1,245 | 1,261 | 1,238 | 1,260 | +9 | +0.7% | 5,223,000 |
1801～
1850
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 | 369,800円 | +1.3% | +3.3% | 3.03% | 13.39倍 | 1.38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 | 486,400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 | 306,400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 | 218,700円 | -2.3% | -17.9% | 3.75% | 15.40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 | 807,200円 | -9.0% | -21.9% | 1.86% | 17.14倍 | 1.58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
