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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,389 | 3,412 | 3,357 | 3,402 | -5 | -0.1% | 1,207,100 |
| 2025/04/30 | 3,392 | 3,427 | 3,364 | 3,407 | +27 | +0.8% | 2,138,200 |
| 2025/04/28 | 3,370 | 3,438 | 3,367 | 3,380 | +45 | +1.3% | 2,306,200 |
| 2025/04/25 | 3,289 | 3,353 | 3,265 | 3,335 | +46 | +1.4% | 1,917,000 |
| 2025/04/24 | 3,415 | 3,422 | 3,281 | 3,289 | -116 | -3.4% | 1,889,400 |
| 2025/04/23 | 3,335 | 3,424 | 3,306 | 3,405 | +86 | +2.6% | 2,204,500 |
| 2025/04/22 | 3,234 | 3,328 | 3,224 | 3,319 | +48 | +1.5% | 1,831,800 |
| 2025/04/21 | 3,275 | 3,300 | 3,242 | 3,271 | +7 | +0.2% | 1,263,900 |
| 2025/04/18 | 3,157 | 3,272 | 3,147 | 3,264 | +127 | +4% | 1,681,600 |
| 2025/04/17 | 3,086 | 3,148 | 3,080 | 3,137 | +45 | +1.5% | 1,019,100 |
| 2025/04/16 | 3,049 | 3,100 | 3,042 | 3,092 | +69 | +2.3% | 956,400 |
| 2025/04/15 | 3,075 | 3,092 | 3,019 | 3,023 | -14 | -0.5% | 978,300 |
| 2025/04/14 | 3,025 | 3,069 | 3,025 | 3,037 | +26 | +0.9% | 1,053,200 |
| 2025/04/11 | 2,926 | 3,016 | 2,895 | 3,011 | +14 | +0.5% | 1,826,800 |
| 2025/04/10 | 2,972.5 | 3,005 | 2,899 | 2,997 | +174.5 | +6.2% | 1,902,800 |
| 2025/04/09 | 2,820 | 2,905.5 | 2,780.5 | 2,822.5 | -35 | -1.2% | 2,319,100 |
| 2025/04/08 | 2,866 | 2,933.5 | 2,828.5 | 2,857.5 | +106.5 | +3.9% | 2,154,200 |
| 2025/04/07 | 2,758.5 | 2,818 | 2,693.5 | 2,751 | -245.5 | -8.2% | 3,438,200 |
| 2025/04/04 | 3,012 | 3,058 | 2,941 | 2,996.5 | -55.5 | -1.8% | 2,175,000 |
| 2025/04/03 | 2,949 | 3,064 | 2,942 | 3,052 | -25 | -0.8% | 1,961,900 |
| 2025/04/02 | 3,131 | 3,133 | 3,059 | 3,077 | -23 | -0.7% | 1,469,100 |
| 2025/04/01 | 3,100 | 3,131 | 3,087 | 3,100 | +52 | +1.7% | 1,699,100 |
| 2025/03/31 | 3,075 | 3,084 | 3,014 | 3,048 | -80 | -2.6% | 1,524,900 |
| 2025/03/28 | 3,117 | 3,128 | 3,084 | 3,128 | -71 | -2.2% | 1,449,100 |
| 2025/03/27 | 3,181 | 3,206 | 3,165 | 3,199 | +33 | +1% | 1,596,300 |
| 2025/03/26 | 3,201 | 3,204 | 3,153 | 3,166 | -2 | -0.1% | 1,112,700 |
| 2025/03/25 | 3,180 | 3,203 | 3,149 | 3,168 | +8 | +0.3% | 1,296,300 |
| 2025/03/24 | 3,178 | 3,200 | 3,144 | 3,160 | -11 | -0.3% | 1,035,000 |
| 2025/03/21 | 3,111 | 3,223 | 3,107 | 3,171 | +46 | +1.5% | 2,464,900 |
| 2025/03/19 | 3,113 | 3,149 | 3,111 | 3,125 | +20 | +0.6% | 1,309,100 |
| 2025/03/18 | 3,074 | 3,117 | 3,068 | 3,105 | +49 | +1.6% | 1,634,000 |
| 2025/03/17 | 3,039 | 3,074 | 3,031 | 3,056 | +79 | +2.7% | 1,558,500 |
| 2025/03/14 | 2,971 | 2,989 | 2,968.5 | 2,977 | -27 | -0.9% | 2,012,000 |
| 2025/03/13 | 3,000 | 3,019 | 2,979 | 3,004 | +11 | +0.4% | 1,852,800 |
| 2025/03/12 | 2,955 | 3,019 | 2,953 | 2,993 | +12.5 | +0.4% | 1,866,900 |
| 2025/03/11 | 3,015 | 3,039 | 2,922.5 | 2,980.5 | -67.5 | -2.2% | 2,229,100 |
| 2025/03/10 | 3,086 | 3,104 | 3,042 | 3,048 | -24 | -0.8% | 1,550,900 |
| 2025/03/07 | 3,152 | 3,162 | 3,061 | 3,072 | -118 | -3.7% | 2,101,900 |
| 2025/03/06 | 3,194 | 3,225 | 3,177 | 3,190 | -17 | -0.5% | 1,361,300 |
| 2025/03/05 | 3,208 | 3,233 | 3,188 | 3,207 | -1 | ±0% | 1,469,500 |
| 2025/03/04 | 3,199 | 3,247 | 3,196 | 3,208 | +27 | +0.8% | 1,659,600 |
| 2025/03/03 | 3,145 | 3,182 | 3,136 | 3,181 | +67 | +2.2% | 1,438,900 |
| 2025/02/28 | 3,137 | 3,146 | 3,091 | 3,114 | -17 | -0.5% | 2,142,600 |
| 2025/02/27 | 3,112 | 3,137 | 3,097 | 3,131 | -12 | -0.4% | 1,465,800 |
| 2025/02/26 | 3,140 | 3,153 | 3,100 | 3,143 | +8 | +0.3% | 2,116,400 |
| 2025/02/25 | 3,119 | 3,184 | 3,030 | 3,135 | +1 | ±0% | 2,688,900 |
| 2025/02/21 | 3,132 | 3,159 | 3,096 | 3,134 | +44 | +1.4% | 2,042,300 |
| 2025/02/20 | 3,120 | 3,120 | 3,042 | 3,090 | -38 | -1.2% | 1,714,000 |
| 2025/02/19 | 3,070 | 3,152 | 3,067 | 3,128 | +63 | +2.1% | 1,940,400 |
| 2025/02/18 | 3,040 | 3,080 | 3,022 | 3,065 | +46 | +1.5% | 1,519,600 |
1～
50
件表示中 / 3691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 | 340,200円 | +7.7% | -2.1% | 3.06% | 13.35倍 | 1.32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 | 515,900円 | +3.2% | -4.1% | 2.85% | 12.00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 | 327,400円 | +10.9% | +12.4% | 4.40% | 9.15倍 | 1.08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 | 221,500円 | +12.7% | +66.1% | 3.61% | 10.92倍 | 1.39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 | 764,700円 | +22.0% | +245.7% | 2.75% | 10.70倍 | 1.44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
