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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 2,630 | 2,643 | 2,579.5 | 2,588 | -67 | -2.5% | 1,133,900 |
| 2024/10/21 | 2,668.5 | 2,687 | 2,637.5 | 2,655 | -20 | -0.7% | 703,100 |
| 2024/10/18 | 2,689 | 2,698.5 | 2,664 | 2,675 | -7.5 | -0.3% | 1,118,400 |
| 2024/10/17 | 2,694.5 | 2,713 | 2,672 | 2,682.5 | -4.5 | -0.2% | 854,000 |
| 2024/10/16 | 2,650 | 2,725 | 2,631.5 | 2,687 | +22 | +0.8% | 1,077,500 |
| 2024/10/15 | 2,668.5 | 2,687.5 | 2,653 | 2,665 | +10.5 | +0.4% | 1,000,200 |
| 2024/10/11 | 2,687 | 2,689.5 | 2,654 | 2,654.5 | -32.5 | -1.2% | 898,000 |
| 2024/10/10 | 2,691.5 | 2,700 | 2,677.5 | 2,687 | +10 | +0.4% | 847,200 |
| 2024/10/09 | 2,721 | 2,721.5 | 2,668 | 2,677 | -20 | -0.7% | 1,139,700 |
| 2024/10/08 | 2,710 | 2,724 | 2,680 | 2,697 | -47 | -1.7% | 1,154,200 |
| 2024/10/07 | 2,767.5 | 2,769.5 | 2,717.5 | 2,744 | +17.5 | +0.6% | 1,575,400 |
| 2024/10/04 | 2,713 | 2,732 | 2,700.5 | 2,726.5 | +19.5 | +0.7% | 669,900 |
| 2024/10/03 | 2,765 | 2,765 | 2,704 | 2,707 | +10 | +0.4% | 945,800 |
| 2024/10/02 | 2,698.5 | 2,742 | 2,684.5 | 2,697 | -30 | -1.1% | 1,196,900 |
| 2024/10/01 | 2,685 | 2,729.5 | 2,681.5 | 2,727 | +51.5 | +1.9% | 1,182,700 |
| 2024/09/30 | 2,653 | 2,719.5 | 2,651.5 | 2,675.5 | -76.5 | -2.8% | 2,819,800 |
| 2024/09/27 | 2,753.5 | 2,762 | 2,712.5 | 2,752 | -31 | -1.1% | 1,062,800 |
| 2024/09/26 | 2,750 | 2,783.5 | 2,736 | 2,783 | +59 | +2.2% | 1,681,300 |
| 2024/09/25 | 2,730 | 2,739 | 2,674.5 | 2,724 | +2 | +0.1% | 1,159,500 |
| 2024/09/24 | 2,750 | 2,769.5 | 2,718.5 | 2,722 | +14 | +0.5% | 1,495,000 |
| 2024/09/20 | 2,768.5 | 2,793.5 | 2,700 | 2,708 | -21 | -0.8% | 3,384,500 |
| 2024/09/19 | 2,678 | 2,745.5 | 2,673.5 | 2,729 | +88 | +3.3% | 1,859,100 |
| 2024/09/18 | 2,644 | 2,656 | 2,610 | 2,641 | +45.5 | +1.8% | 1,582,000 |
| 2024/09/17 | 2,617.5 | 2,628 | 2,554 | 2,595.5 | -12.5 | -0.5% | 1,726,900 |
| 2024/09/13 | 2,630.5 | 2,636 | 2,595.5 | 2,608 | -34 | -1.3% | 1,385,600 |
| 2024/09/12 | 2,630 | 2,664.5 | 2,622.5 | 2,642 | +57 | +2.2% | 1,397,200 |
| 2024/09/11 | 2,596 | 2,621 | 2,553.5 | 2,585 | -25 | -1% | 1,221,200 |
| 2024/09/10 | 2,593.5 | 2,629.5 | 2,593.5 | 2,610 | +6.5 | +0.2% | 913,000 |
| 2024/09/09 | 2,513 | 2,610 | 2,513 | 2,603.5 | +22.5 | +0.9% | 1,329,400 |
| 2024/09/06 | 2,593 | 2,617.5 | 2,581 | 2,581 | -12.5 | -0.5% | 1,113,400 |
| 2024/09/05 | 2,559.5 | 2,620 | 2,547.5 | 2,593.5 | +8.5 | +0.3% | 1,161,700 |
| 2024/09/04 | 2,598.5 | 2,636.5 | 2,580.5 | 2,585 | -63.5 | -2.4% | 1,520,600 |
| 2024/09/03 | 2,646.5 | 2,671 | 2,634 | 2,648.5 | +2.5 | +0.1% | 1,250,100 |
| 2024/09/02 | 2,660 | 2,663.5 | 2,636 | 2,646 | -12.5 | -0.5% | 1,215,000 |
| 2024/08/30 | 2,635 | 2,661 | 2,623 | 2,658.5 | +12 | +0.5% | 3,370,100 |
| 2024/08/29 | 2,654 | 2,659.5 | 2,630 | 2,646.5 | -12 | -0.5% | 1,358,400 |
| 2024/08/28 | 2,642.5 | 2,658.5 | 2,616 | 2,658.5 | +14 | +0.5% | 1,106,900 |
| 2024/08/27 | 2,667 | 2,680 | 2,630.5 | 2,644.5 | -11.5 | -0.4% | 1,138,500 |
| 2024/08/26 | 2,652 | 2,660 | 2,621 | 2,656 | +3 | +0.1% | 1,438,700 |
| 2024/08/23 | 2,609 | 2,653 | 2,609 | 2,653 | +53 | +2% | 1,765,600 |
| 2024/08/22 | 2,622.5 | 2,632 | 2,573.5 | 2,600 | -22.5 | -0.9% | 1,152,700 |
| 2024/08/21 | 2,600 | 2,625 | 2,591 | 2,622.5 | +12 | +0.5% | 1,033,900 |
| 2024/08/20 | 2,630.5 | 2,630.5 | 2,584.5 | 2,610.5 | +19.5 | +0.8% | 1,027,500 |
| 2024/08/19 | 2,622 | 2,639.5 | 2,581 | 2,591 | -30.5 | -1.2% | 1,409,700 |
| 2024/08/16 | 2,599.5 | 2,621.5 | 2,567.5 | 2,621.5 | +62.5 | +2.4% | 1,469,600 |
| 2024/08/15 | 2,515 | 2,563.5 | 2,515 | 2,559 | +14 | +0.6% | 1,641,200 |
| 2024/08/14 | 2,512.5 | 2,567.5 | 2,501 | 2,545 | +15 | +0.6% | 2,598,600 |
| 2024/08/13 | 2,530 | 2,558.5 | 2,487 | 2,530 | -1 | ±0% | 1,988,600 |
| 2024/08/09 | 2,519 | 2,555.5 | 2,497 | 2,531 | +113 | +4.7% | 3,224,400 |
| 2024/08/08 | 2,467.5 | 2,517.5 | 2,416 | 2,418 | -60.5 | -2.4% | 2,141,800 |
151～
200
件表示中 / 3714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 | 368,800円 | +1.3% | +3.3% | 3.04% | 13.36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 | 483,300円 | +3.0% | -16.7% | 3.41% | 10.95倍 | 1.14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 | 305,700円 | +10.9% | +12.4% | 4.71% | 8.54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 | 216,300円 | -2.3% | -17.9% | 3.79% | 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 | 812,300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
