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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 229 | 232 | 228 | 229 | -3 | -1.3% | 9,736,000 |
| 2011/06/01 | 227 | 233 | 226 | 232 | +5 | +2.2% | 11,398,000 |
| 2011/05/31 | 226 | 229 | 226 | 227 | ±0 | ±0% | 8,269,000 |
| 2011/05/30 | 231 | 231 | 224 | 227 | -5 | -2.2% | 10,221,000 |
| 2011/05/27 | 234 | 235 | 232 | 232 | -2 | -0.9% | 3,854,000 |
| 2011/05/26 | 234 | 236 | 233 | 234 | +1 | +0.4% | 3,365,000 |
| 2011/05/25 | 236 | 237 | 231 | 233 | -3 | -1.3% | 4,275,000 |
| 2011/05/24 | 234 | 237 | 234 | 236 | +1 | +0.4% | 3,802,000 |
| 2011/05/23 | 237 | 237 | 233 | 235 | -2 | -0.8% | 3,709,000 |
| 2011/05/20 | 238 | 240 | 236 | 237 | ±0 | ±0% | 6,792,000 |
| 2011/05/19 | 243 | 246 | 237 | 237 | -6 | -2.5% | 7,058,000 |
| 2011/05/18 | 244 | 246 | 242 | 243 | +2 | +0.8% | 8,092,000 |
| 2011/05/17 | 240 | 245 | 238 | 241 | +1 | +0.4% | 10,773,000 |
| 2011/05/16 | 234 | 241 | 233 | 240 | +5 | +2.1% | 13,831,000 |
| 2011/05/13 | 232 | 241 | 228 | 235 | +4 | +1.7% | 16,016,000 |
| 2011/05/12 | 234 | 236 | 231 | 231 | -5 | -2.1% | 6,906,000 |
| 2011/05/11 | 239 | 239 | 235 | 236 | -2 | -0.8% | 3,278,000 |
| 2011/05/10 | 236 | 238 | 235 | 238 | +1 | +0.4% | 4,986,000 |
| 2011/05/09 | 239 | 240 | 235 | 237 | -1 | -0.4% | 5,359,000 |
| 2011/05/06 | 233 | 240 | 232 | 238 | +3 | +1.3% | 9,365,000 |
| 2011/05/02 | 233 | 236 | 232 | 235 | +4 | +1.7% | 3,942,000 |
| 2011/04/28 | 229 | 232 | 228 | 231 | +2 | +0.9% | 6,095,000 |
| 2011/04/27 | 230 | 232 | 228 | 229 | -2 | -0.9% | 5,621,000 |
| 2011/04/26 | 233 | 233 | 229 | 231 | -2 | -0.9% | 4,877,000 |
| 2011/04/25 | 236 | 236 | 232 | 233 | -1 | -0.4% | 5,266,000 |
| 2011/04/22 | 233 | 236 | 232 | 234 | ±0 | ±0% | 7,720,000 |
| 2011/04/21 | 231 | 237 | 229 | 234 | +5 | +2.2% | 13,768,000 |
| 2011/04/20 | 235 | 237 | 228 | 229 | +1 | +0.4% | 19,466,000 |
| 2011/04/19 | 226 | 228 | 222 | 228 | -2 | -0.9% | 13,992,000 |
| 2011/04/18 | 232 | 232 | 227 | 230 | -1 | -0.4% | 5,835,000 |
| 2011/04/15 | 235 | 235 | 228 | 231 | -4 | -1.7% | 12,569,000 |
| 2011/04/14 | 236 | 237 | 232 | 235 | -4 | -1.7% | 15,689,000 |
| 2011/04/13 | 230 | 239 | 230 | 239 | +7 | +3% | 19,238,000 |
| 2011/04/12 | 231 | 236 | 229 | 232 | +1 | +0.4% | 22,595,000 |
| 2011/04/11 | 229 | 235 | 228 | 231 | +4 | +1.8% | 11,982,000 |
| 2011/04/08 | 225 | 228 | 220 | 227 | +1 | +0.4% | 16,585,000 |
| 2011/04/07 | 228 | 233 | 225 | 226 | -1 | -0.4% | 13,570,000 |
| 2011/04/06 | 232 | 232 | 226 | 227 | -4 | -1.7% | 15,624,000 |
| 2011/04/05 | 236 | 237 | 230 | 231 | -4 | -1.7% | 13,545,000 |
| 2011/04/04 | 233 | 240 | 233 | 235 | -2 | -0.8% | 14,086,000 |
| 2011/04/01 | 235 | 244 | 232 | 237 | +4 | +1.7% | 22,223,000 |
| 2011/03/31 | 236 | 237 | 231 | 233 | -2 | -0.9% | 15,935,000 |
| 2011/03/30 | 241 | 242 | 233 | 235 | -6 | -2.5% | 20,028,000 |
| 2011/03/29 | 239 | 242 | 231 | 241 | -3 | -1.2% | 24,235,000 |
| 2011/03/28 | 248 | 249 | 240 | 244 | -5 | -2% | 14,889,000 |
| 2011/03/25 | 260 | 261 | 245 | 249 | -5 | -2% | 18,320,000 |
| 2011/03/24 | 255 | 257 | 250 | 254 | +2 | +0.8% | 18,529,000 |
| 2011/03/23 | 262 | 262 | 247 | 252 | -10 | -3.8% | 34,415,000 |
| 2011/03/22 | 257 | 265 | 247 | 262 | +24 | +10.1% | 36,858,000 |
| 2011/03/18 | 242 | 244 | 231 | 238 | +2 | +0.8% | 30,865,000 |
3301～
3350
件表示中 / 3586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 | 270,400円 | +5.1% | -4.1% | 3.33% | 10.98倍 | 1.05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 |
| 積水ハウス | 353,200円 | +28.7% | +7.4% | 3.65% | 10.95倍 | 1.17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 | 212,000円 | +8.0% | +7.1% | 3.77% | 17.47倍 | 1.35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 | 677,100円 | +12.8% | +149.3% | 1.92% | 14.91倍 | 1.35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 |
| 住友林 | 540,600円 | +20.9% | +21.1% | 2.68% | 9.62倍 | 1.24倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
市場注目の銘柄
チャート関連のコラム
