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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/13 | 3,025 | 3,069 | 2,957 | 2,981 | -20 | -0.7% | 1,980,600 |
| 2024/03/12 | 2,954.5 | 3,006 | 2,915 | 3,001 | -12 | -0.4% | 2,000,000 |
| 2024/03/11 | 3,100 | 3,109 | 2,983.5 | 3,013 | -124 | -4% | 2,734,600 |
| 2024/03/08 | 3,026 | 3,173 | 3,026 | 3,137 | +144 | +4.8% | 4,967,300 |
| 2024/03/07 | 2,970 | 2,993 | 2,939 | 2,993 | +17.5 | +0.6% | 1,954,100 |
| 2024/03/06 | 2,950 | 3,006 | 2,940.5 | 2,975.5 | +37.5 | +1.3% | 3,615,300 |
| 2024/03/05 | 2,892.5 | 2,978 | 2,866.5 | 2,938 | +179 | +6.5% | 4,678,300 |
| 2024/03/04 | 2,781.5 | 2,789.5 | 2,736 | 2,759 | -35 | -1.3% | 1,616,700 |
| 2024/03/01 | 2,796 | 2,799.5 | 2,763 | 2,794 | +16.5 | +0.6% | 1,269,300 |
| 2024/02/29 | 2,762 | 2,790 | 2,731.5 | 2,777.5 | +19.5 | +0.7% | 2,201,400 |
| 2024/02/28 | 2,750 | 2,781.5 | 2,716 | 2,758 | +7 | +0.3% | 1,903,400 |
| 2024/02/27 | 2,774 | 2,791.5 | 2,746 | 2,751 | -41 | -1.5% | 1,578,400 |
| 2024/02/26 | 2,827 | 2,855 | 2,778.5 | 2,792 | -31 | -1.1% | 1,521,000 |
| 2024/02/22 | 2,813.5 | 2,825 | 2,793 | 2,823 | +19 | +0.7% | 1,374,000 |
| 2024/02/21 | 2,799.5 | 2,818 | 2,785 | 2,804 | +15.5 | +0.6% | 1,116,800 |
| 2024/02/20 | 2,818 | 2,840.5 | 2,774 | 2,788.5 | -55 | -1.9% | 1,500,900 |
| 2024/02/19 | 2,738 | 2,843.5 | 2,733 | 2,843.5 | +107 | +3.9% | 1,969,000 |
| 2024/02/16 | 2,682.5 | 2,769.5 | 2,680 | 2,736.5 | +65 | +2.4% | 2,086,300 |
| 2024/02/15 | 2,700 | 2,703 | 2,619.5 | 2,671.5 | -14.5 | -0.5% | 1,797,700 |
1～
50
件表示中 / 3445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 | 295,900円 | +9.1% | -2.4% | 2.37% | 13.31倍 | 1.26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 | 435,000円 | +2.3% | -19.5% | 3.22% | 10.58倍 | 1.15倍 |
|
賃貸住宅、商業施設、物流など事業施設の３本柱。戸建てや内外の都市開発も。配当性向３５％超 |
| 積水ハウス | 354,100円 | +7.6% | -2.3% | 3.53% | 11.30倍 | 1.31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 | 172,000円 | +14.9% | -21.6% | 4.19% | 20.90倍 | 1.15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 |
| Ｙ Ｔ Ｌ | 97,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
