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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 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 |
| 2024/08/07 | 2,461 | 2,564 | 2,421.5 | 2,478.5 | -82.5 | -3.2% | 3,023,800 |
| 2024/08/06 | 2,500 | 2,591 | 2,473.5 | 2,561 | +335.5 | +15.1% | 3,029,600 |
| 2024/08/05 | 2,366.5 | 2,440.5 | 2,165 | 2,225.5 | -343.5 | -13.4% | 2,928,700 |
| 2024/08/02 | 2,717.5 | 2,731.5 | 2,559.5 | 2,569 | -248.5 | -8.8% | 2,419,000 |
| 2024/08/01 | 2,870 | 2,885 | 2,778.5 | 2,817.5 | -102.5 | -3.5% | 1,825,700 |
| 2024/07/31 | 2,844 | 2,926.5 | 2,837 | 2,920 | +29.5 | +1% | 2,112,800 |
| 2024/07/30 | 2,833.5 | 2,891.5 | 2,830 | 2,890.5 | +23.5 | +0.8% | 1,018,500 |
| 2024/07/29 | 2,869 | 2,902.5 | 2,839.5 | 2,867 | +47 | +1.7% | 929,000 |
| 2024/07/26 | 2,820.5 | 2,849 | 2,795 | 2,820 | +9.5 | +0.3% | 1,152,400 |
| 2024/07/25 | 2,823.5 | 2,829 | 2,789 | 2,810.5 | -18 | -0.6% | 997,700 |
| 2024/07/24 | 2,872 | 2,879.5 | 2,822 | 2,828.5 | -64 | -2.2% | 784,400 |
| 2024/07/23 | 2,873.5 | 2,898.5 | 2,868.5 | 2,892.5 | +13 | +0.5% | 585,500 |
| 2024/07/22 | 2,937 | 2,937 | 2,868.5 | 2,879.5 | -28 | -1% | 660,500 |
| 2024/07/19 | 2,938 | 2,946.5 | 2,881.5 | 2,907.5 | -29.5 | -1% | 817,300 |
| 2024/07/18 | 2,916 | 2,961 | 2,912 | 2,937 | +12.5 | +0.4% | 1,288,500 |
| 2024/07/17 | 2,915 | 2,933.5 | 2,891 | 2,924.5 | +52.5 | +1.8% | 1,524,400 |
| 2024/07/16 | 2,899 | 2,926.5 | 2,867.5 | 2,872 | -15 | -0.5% | 1,475,700 |
| 2024/07/12 | 2,849.5 | 2,905 | 2,841.5 | 2,887 | +30.5 | +1.1% | 2,176,500 |
| 2024/07/11 | 2,839 | 2,860.5 | 2,828 | 2,856.5 | +56.5 | +2% | 1,781,600 |
| 2024/07/10 | 2,744 | 2,801 | 2,743 | 2,800 | +32 | +1.2% | 1,560,200 |
| 2024/07/09 | 2,776 | 2,787 | 2,737 | 2,768 | -20 | -0.7% | 1,627,800 |
| 2024/07/08 | 2,822.5 | 2,843.5 | 2,779 | 2,788 | -26.5 | -0.9% | 2,021,500 |
| 2024/07/05 | 2,840 | 2,866.5 | 2,811 | 2,814.5 | -66.5 | -2.3% | 1,223,100 |
| 2024/07/04 | 2,880 | 2,915 | 2,859 | 2,881 | +4.5 | +0.2% | 1,431,300 |
| 2024/07/03 | 2,811 | 2,876.5 | 2,800 | 2,876.5 | +55 | +1.9% | 1,528,700 |
| 2024/07/02 | 2,772.5 | 2,832 | 2,752.5 | 2,821.5 | +31.5 | +1.1% | 1,776,300 |
| 2024/07/01 | 2,790 | 2,798.5 | 2,780 | 2,790 | +8.5 | +0.3% | 1,453,800 |
| 2024/06/28 | 2,799.5 | 2,807.5 | 2,770.5 | 2,781.5 | +4 | +0.1% | 1,883,000 |
| 2024/06/27 | 2,741.5 | 2,781.5 | 2,739 | 2,777.5 | +36.5 | +1.3% | 1,506,400 |
| 2024/06/26 | 2,723.5 | 2,775 | 2,703 | 2,741 | +10 | +0.4% | 1,628,400 |
| 2024/06/25 | 2,708 | 2,737 | 2,702 | 2,731 | +43.5 | +1.6% | 985,900 |
151～
200
件表示中 / 3683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 | 326,400円 | +7.7% | -2.1% | 3.19% | 12.80倍 | 1.27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 | 516,700円 | +3.2% | -4.1% | 2.84% | 12.02倍 | 1.24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 | 324,800円 | +10.9% | +12.4% | 4.43% | 9.07倍 | 1.07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 | 212,200円 | +12.7% | +66.1% | 3.77% | 10.46倍 | 1.34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 | 702,700円 | +12.8% | +149.3% | 1.85% | 14.67倍 | 1.32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
