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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 207 | 207 | 203 | 203 | -6 | -2.9% | 1,564,000 |
| 2010/08/03 | 208 | 209 | 207 | 209 | +2 | +1% | 1,746,000 |
| 2010/08/02 | 206 | 210 | 204 | 207 | +1 | +0.5% | 2,530,000 |
| 2010/07/30 | 209 | 209 | 206 | 206 | -2 | -1% | 3,277,000 |
| 2010/07/29 | 208 | 210 | 207 | 208 | -3 | -1.4% | 1,614,000 |
| 2010/07/28 | 210 | 211 | 207 | 211 | +2 | +1% | 4,671,000 |
| 2010/07/27 | 207 | 210 | 207 | 209 | +1 | +0.5% | 1,228,000 |
| 2010/07/26 | 209 | 210 | 207 | 208 | +1 | +0.5% | 1,268,000 |
| 2010/07/23 | 210 | 210 | 205 | 207 | +3 | +1.5% | 2,896,000 |
| 2010/07/22 | 200 | 204 | 200 | 204 | +1 | +0.5% | 2,269,000 |
| 2010/07/21 | 206 | 207 | 201 | 203 | -3 | -1.5% | 2,362,000 |
| 2010/07/20 | 204 | 208 | 202 | 206 | -3 | -1.4% | 3,116,000 |
| 2010/07/16 | 210 | 211 | 206 | 209 | -3 | -1.4% | 2,122,000 |
| 2010/07/15 | 211 | 213 | 211 | 212 | -3 | -1.4% | 1,881,000 |
| 2010/07/14 | 213 | 215 | 212 | 215 | +6 | +2.9% | 2,160,000 |
| 2010/07/13 | 210 | 211 | 207 | 209 | ±0 | ±0% | 2,323,000 |
| 2010/07/12 | 210 | 211 | 207 | 209 | -2 | -0.9% | 4,563,000 |
| 2010/07/09 | 211 | 212 | 209 | 211 | -1 | -0.5% | 2,893,000 |
| 2010/07/08 | 208 | 215 | 207 | 212 | +11 | +5.5% | 7,529,000 |
| 2010/07/07 | 203 | 205 | 200 | 201 | -1 | -0.5% | 4,069,000 |
| 2010/07/06 | 198 | 202 | 196 | 202 | +3 | +1.5% | 3,738,000 |
| 2010/07/05 | 199 | 201 | 198 | 199 | -1 | -0.5% | 2,580,000 |
| 2010/07/02 | 201 | 203 | 199 | 200 | -1 | -0.5% | 2,448,000 |
| 2010/07/01 | 199 | 202 | 198 | 201 | -2 | -1% | 4,128,000 |
| 2010/06/30 | 204 | 206 | 202 | 203 | -3 | -1.5% | 4,135,000 |
| 2010/06/29 | 208 | 210 | 204 | 206 | -4 | -1.9% | 3,319,000 |
| 2010/06/28 | 209 | 210 | 207 | 210 | ±0 | ±0% | 3,646,000 |
| 2010/06/25 | 214 | 214 | 208 | 210 | -6 | -2.8% | 3,009,000 |
| 2010/06/24 | 212 | 217 | 211 | 216 | +5 | +2.4% | 2,706,000 |
| 2010/06/23 | 212 | 215 | 210 | 211 | -8 | -3.7% | 5,783,000 |
| 2010/06/22 | 220 | 221 | 218 | 219 | -3 | -1.4% | 3,176,000 |
| 2010/06/21 | 217 | 223 | 217 | 222 | +7 | +3.3% | 3,243,000 |
| 2010/06/18 | 215 | 217 | 213 | 215 | ±0 | ±0% | 3,157,000 |
| 2010/06/17 | 219 | 220 | 215 | 215 | -3 | -1.4% | 2,886,000 |
| 2010/06/16 | 215 | 220 | 214 | 218 | +6 | +2.8% | 3,406,000 |
| 2010/06/15 | 214 | 215 | 211 | 212 | ±0 | ±0% | 2,527,000 |
| 2010/06/14 | 207 | 212 | 207 | 212 | +7 | +3.4% | 2,724,000 |
| 2010/06/11 | 208 | 209 | 203 | 205 | ±0 | ±0% | 8,403,000 |
| 2010/06/10 | 201 | 205 | 200 | 205 | +3 | +1.5% | 4,668,000 |
| 2010/06/09 | 203 | 204 | 197 | 202 | -2 | -1% | 6,975,000 |
| 2010/06/08 | 202 | 205 | 202 | 204 | -1 | -0.5% | 3,363,000 |
| 2010/06/07 | 206 | 206 | 203 | 205 | -8 | -3.8% | 3,421,000 |
| 2010/06/04 | 213 | 216 | 211 | 213 | -1 | -0.5% | 2,418,000 |
| 2010/06/03 | 212 | 216 | 212 | 214 | +3 | +1.4% | 4,669,000 |
| 2010/06/02 | 210 | 213 | 208 | 211 | -4 | -1.9% | 3,855,000 |
| 2010/06/01 | 215 | 216 | 212 | 215 | ±0 | ±0% | 4,753,000 |
| 2010/05/31 | 216 | 218 | 212 | 215 | ±0 | ±0% | 5,955,000 |
| 2010/05/28 | 212 | 217 | 212 | 215 | +7 | +3.4% | 7,558,000 |
| 2010/05/27 | 201 | 208 | 201 | 208 | +4 | +2% | 3,949,000 |
| 2010/05/26 | 203 | 206 | 200 | 204 | +2 | +1% | 5,683,000 |
3501～
3550
件表示中 / 3585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 | 270,500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 | 351,600円 | +28.7% | +7.4% | 3.67% | 10.90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 | 212,500円 | +8.0% | +7.1% | 3.76% | 17.51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 | 674,100円 | +12.8% | +149.3% | 1.93% | 14.84倍 | 1.34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 | 540,100円 | +20.9% | +21.1% | 2.68% | 9.61倍 | 1.23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
