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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 4,218 | 4,225 | 4,141 | 4,183 | -81 | -1.9% | 1,239,300 |
| 2025/08/13 | 4,235 | 4,266 | 4,210 | 4,264 | +29 | +0.7% | 1,373,200 |
| 2025/08/12 | 4,200 | 4,273 | 4,180 | 4,235 | +83 | +2% | 1,691,300 |
| 2025/08/08 | 4,152 | 4,206 | 4,128 | 4,152 | +24 | +0.6% | 1,734,800 |
| 2025/08/07 | 4,158 | 4,205 | 4,047 | 4,128 | -19 | -0.5% | 2,468,800 |
| 2025/08/06 | 3,935 | 4,172 | 3,909 | 4,147 | +212 | +5.4% | 4,483,800 |
| 2025/08/05 | 3,914 | 3,935 | 3,865 | 3,935 | +81 | +2.1% | 1,481,100 |
| 2025/08/04 | 3,845 | 3,864 | 3,788 | 3,854 | -47 | -1.2% | 1,020,000 |
| 2025/08/01 | 3,809 | 3,941 | 3,802 | 3,901 | +108 | +2.8% | 1,856,100 |
| 2025/07/31 | 3,724 | 3,793 | 3,724 | 3,793 | +74 | +2% | 1,603,000 |
| 2025/07/30 | 3,696 | 3,734 | 3,644 | 3,719 | +45 | +1.2% | 1,475,500 |
| 2025/07/29 | 3,654 | 3,790 | 3,621 | 3,674 | -9 | -0.2% | 2,751,300 |
| 2025/07/28 | 3,750 | 3,753 | 3,676 | 3,683 | -52 | -1.4% | 1,196,500 |
| 2025/07/25 | 3,763 | 3,763 | 3,698 | 3,735 | -23 | -0.6% | 1,495,100 |
| 2025/07/24 | 3,755 | 3,792 | 3,724 | 3,758 | -2 | -0.1% | 1,706,900 |
| 2025/07/23 | 3,742 | 3,784 | 3,733 | 3,760 | +15 | +0.4% | 1,782,900 |
| 2025/07/22 | 3,715 | 3,792 | 3,699 | 3,745 | +44 | +1.2% | 1,072,100 |
| 2025/07/18 | 3,750 | 3,760 | 3,671 | 3,701 | +6 | +0.2% | 973,800 |
| 2025/07/17 | 3,661 | 3,704 | 3,656 | 3,695 | +22 | +0.6% | 922,500 |
| 2025/07/16 | 3,661 | 3,684 | 3,630 | 3,673 | +5 | +0.1% | 1,159,000 |
| 2025/07/15 | 3,715 | 3,744 | 3,654 | 3,668 | -58 | -1.6% | 1,874,400 |
| 2025/07/14 | 3,726 | 3,731 | 3,701 | 3,726 | -7 | -0.2% | 1,197,800 |
| 2025/07/11 | 3,760 | 3,789 | 3,723 | 3,733 | -33 | -0.9% | 1,203,900 |
| 2025/07/10 | 3,820 | 3,820 | 3,748 | 3,766 | -38 | -1% | 1,411,700 |
| 2025/07/09 | 3,833 | 3,855 | 3,750 | 3,804 | -2 | -0.1% | 1,479,100 |
| 2025/07/08 | 3,778 | 3,831 | 3,757 | 3,806 | +3 | +0.1% | 1,611,500 |
| 2025/07/07 | 3,766 | 3,803 | 3,740 | 3,803 | +37 | +1% | 1,330,900 |
| 2025/07/04 | 3,750 | 3,774 | 3,736 | 3,766 | +25 | +0.7% | 1,165,700 |
| 2025/07/03 | 3,800 | 3,811 | 3,696 | 3,741 | -54 | -1.4% | 1,579,100 |
| 2025/07/02 | 3,740 | 3,804 | 3,736 | 3,795 | +23 | +0.6% | 1,234,200 |
| 2025/07/01 | 3,800 | 3,820 | 3,755 | 3,772 | +9 | +0.2% | 1,325,300 |
| 2025/06/30 | 3,766 | 3,806 | 3,721 | 3,763 | +67 | +1.8% | 1,515,600 |
| 2025/06/27 | 3,707 | 3,723 | 3,677 | 3,696 | +15 | +0.4% | 1,199,100 |
| 2025/06/26 | 3,650 | 3,691 | 3,645 | 3,681 | +8 | +0.2% | 1,200,300 |
| 2025/06/25 | 3,672 | 3,704 | 3,641 | 3,673 | +3 | +0.1% | 1,416,600 |
| 2025/06/24 | 3,713 | 3,727 | 3,659 | 3,670 | -46 | -1.2% | 1,746,500 |
| 2025/06/23 | 3,784 | 3,859 | 3,716 | 3,716 | -40 | -1.1% | 1,845,500 |
| 2025/06/20 | 3,725 | 3,781 | 3,720 | 3,756 | +4 | +0.1% | 3,300,900 |
| 2025/06/19 | 3,777 | 3,777 | 3,704 | 3,752 | -34 | -0.9% | 1,171,600 |
| 2025/06/18 | 3,672 | 3,795 | 3,669 | 3,786 | +132 | +3.6% | 2,017,000 |
| 2025/06/17 | 3,650 | 3,665 | 3,624 | 3,654 | ±0 | ±0% | 926,600 |
| 2025/06/16 | 3,690 | 3,714 | 3,636 | 3,654 | +34 | +0.9% | 1,089,100 |
| 2025/06/13 | 3,622 | 3,632 | 3,584 | 3,620 | -22 | -0.6% | 1,775,700 |
| 2025/06/12 | 3,659 | 3,676 | 3,604 | 3,642 | -17 | -0.5% | 1,182,600 |
| 2025/06/11 | 3,663 | 3,672 | 3,618 | 3,659 | -16 | -0.4% | 1,502,000 |
| 2025/06/10 | 3,692 | 3,739 | 3,661 | 3,675 | -1 | ±0% | 1,216,300 |
| 2025/06/09 | 3,730 | 3,765 | 3,666 | 3,676 | -40 | -1.1% | 1,241,200 |
| 2025/06/06 | 3,609 | 3,730 | 3,602 | 3,716 | +149 | +4.2% | 3,007,400 |
| 2025/06/05 | 3,586 | 3,602 | 3,567 | 3,567 | -60 | -1.7% | 1,490,800 |
| 2025/06/04 | 3,610 | 3,649 | 3,580 | 3,627 | +74 | +2.1% | 2,125,900 |
1～
50
件表示中 / 3762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 | 418,300円 | +1.3% | +3.3% | 2.68% | 14.99倍 | 1.55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 | 526,800円 | +3.0% | -16.7% | 3.23% | 11.94倍 | 1.25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 | 336,400円 | +10.9% | +12.4% | 4.28% | 9.40倍 | 1.11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 |
| 大成建 | 972,500円 | -9.0% | -21.9% | 1.54% | 20.20倍 | 1.87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 |
| 大林組 | 235,200円 | -2.3% | -17.9% | 3.49% | 16.52倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
