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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 2,659 | 2,684.5 | 2,647.5 | 2,670.5 | +18 | +0.7% | 1,465,400 |
| 2024/05/27 | 2,635 | 2,654.5 | 2,612 | 2,652.5 | +26.5 | +1% | 1,786,900 |
| 2024/05/24 | 2,620 | 2,651.5 | 2,609.5 | 2,626 | -28 | -1.1% | 2,036,700 |
| 2024/05/23 | 2,650 | 2,658 | 2,585.5 | 2,654 | -4 | -0.2% | 2,213,800 |
| 2024/05/22 | 2,708.5 | 2,708.5 | 2,649.5 | 2,658 | -58.5 | -2.2% | 2,522,000 |
| 2024/05/21 | 2,772 | 2,785.5 | 2,709 | 2,716.5 | -49 | -1.8% | 2,392,100 |
| 2024/05/20 | 2,686 | 2,772 | 2,673 | 2,765.5 | +94.5 | +3.5% | 2,537,900 |
| 2024/05/17 | 2,658.5 | 2,687.5 | 2,643.5 | 2,671 | +13 | +0.5% | 2,495,000 |
| 2024/05/16 | 2,680 | 2,704 | 2,642.5 | 2,658 | -7 | -0.3% | 3,477,500 |
| 2024/05/15 | 2,720.5 | 2,750 | 2,639 | 2,665 | -50 | -1.8% | 4,597,600 |
| 2024/05/14 | 2,911 | 2,935.5 | 2,650 | 2,715 | -265 | -8.9% | 9,324,000 |
| 2024/05/13 | 3,000 | 3,022 | 2,963 | 2,980 | -40 | -1.3% | 3,069,300 |
| 2024/05/10 | 3,011 | 3,057 | 2,998 | 3,020 | +29.5 | +1% | 1,135,700 |
| 2024/05/09 | 2,945 | 3,009 | 2,938 | 2,990.5 | +49.5 | +1.7% | 1,219,600 |
| 2024/05/08 | 2,960 | 2,976.5 | 2,932.5 | 2,941 | -43.5 | -1.5% | 1,367,600 |
| 2024/05/07 | 3,011 | 3,029 | 2,963.5 | 2,984.5 | -7.5 | -0.3% | 1,078,500 |
| 2024/05/02 | 2,985 | 3,007 | 2,956.5 | 2,992 | -1.5 | -0.1% | 871,500 |
| 2024/05/01 | 2,978.5 | 3,009 | 2,976 | 2,993.5 | -39.5 | -1.3% | 870,600 |
| 2024/04/30 | 2,990 | 3,044 | 2,988 | 3,033 | +74 | +2.5% | 1,258,000 |
| 2024/04/26 | 2,922 | 2,976 | 2,905 | 2,959 | +25.5 | +0.9% | 1,098,500 |
| 2024/04/25 | 3,006 | 3,009 | 2,931.5 | 2,933.5 | -76.5 | -2.5% | 1,367,000 |
| 2024/04/24 | 2,945 | 3,017 | 2,944.5 | 3,010 | +82.5 | +2.8% | 2,019,400 |
| 2024/04/23 | 2,904 | 2,941.5 | 2,900.5 | 2,927.5 | +54 | +1.9% | 1,540,500 |
| 2024/04/22 | 2,878 | 2,904 | 2,841 | 2,873.5 | +39 | +1.4% | 1,231,300 |
| 2024/04/19 | 2,837 | 2,867.5 | 2,801.5 | 2,834.5 | -34.5 | -1.2% | 2,151,100 |
| 2024/04/18 | 2,843.5 | 2,884.5 | 2,831.5 | 2,869 | +4 | +0.1% | 1,390,700 |
| 2024/04/17 | 2,914.5 | 2,918 | 2,856 | 2,865 | -59 | -2% | 2,373,200 |
| 2024/04/16 | 2,979.5 | 2,987.5 | 2,893 | 2,924 | -113 | -3.7% | 2,403,300 |
| 2024/04/15 | 2,996 | 3,045 | 2,976.5 | 3,037 | +18 | +0.6% | 1,347,900 |
| 2024/04/12 | 3,018 | 3,033 | 2,991 | 3,019 | +25 | +0.8% | 1,369,800 |
| 2024/04/11 | 2,990 | 3,005 | 2,957.5 | 2,994 | -21 | -0.7% | 1,397,300 |
| 2024/04/10 | 3,030 | 3,039 | 2,990 | 3,015 | -11 | -0.4% | 1,074,400 |
| 2024/04/09 | 3,035 | 3,050 | 2,999 | 3,026 | -3 | -0.1% | 1,352,100 |
| 2024/04/08 | 3,024 | 3,057 | 3,003 | 3,029 | +6 | +0.2% | 1,185,500 |
| 2024/04/05 | 3,000 | 3,033 | 2,982.5 | 3,023 | -28 | -0.9% | 1,346,200 |
| 2024/04/04 | 3,046 | 3,086 | 3,035 | 3,051 | +37 | +1.2% | 1,208,400 |
| 2024/04/03 | 3,037 | 3,053 | 2,991.5 | 3,014 | -40 | -1.3% | 1,815,500 |
| 2024/04/02 | 3,073 | 3,092 | 3,017 | 3,054 | -19 | -0.6% | 1,434,300 |
| 2024/04/01 | 3,130 | 3,142 | 3,060 | 3,073 | -53 | -1.7% | 1,382,900 |
| 2024/03/29 | 3,116 | 3,153 | 3,108 | 3,126 | +31 | +1% | 1,616,000 |
| 2024/03/28 | 3,080 | 3,127 | 3,052 | 3,095 | -41 | -1.3% | 1,915,000 |
| 2024/03/27 | 3,144 | 3,183 | 3,129 | 3,136 | -3 | -0.1% | 2,209,400 |
| 2024/03/26 | 3,126 | 3,170 | 3,101 | 3,139 | ±0 | ±0% | 1,383,500 |
| 2024/03/25 | 3,190 | 3,192 | 3,131 | 3,139 | -24 | -0.8% | 1,616,900 |
| 2024/03/22 | 3,201 | 3,213 | 3,135 | 3,163 | -22 | -0.7% | 1,886,700 |
| 2024/03/21 | 3,145 | 3,191 | 3,130 | 3,185 | +99 | +3.2% | 1,819,100 |
| 2024/03/19 | 3,064 | 3,088 | 3,036 | 3,086 | +6 | +0.2% | 2,042,200 |
| 2024/03/18 | 3,055 | 3,111 | 3,043 | 3,080 | +13 | +0.4% | 1,477,900 |
| 2024/03/15 | 3,013 | 3,088 | 3,006 | 3,067 | +41 | +1.4% | 2,053,000 |
| 2024/03/14 | 2,976.5 | 3,037 | 2,956 | 3,026 | +45 | +1.5% | 1,646,100 |
251～
300
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 | 368,900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 | 483,700円 | +3.0% | -16.7% | 3.41% | 10.96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 | 306,600円 | +10.9% | +12.4% | 4.70% | 8.57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 | 216,400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 | 812,400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
