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 |
|---|---|---|---|---|---|---|---|
| 2026/08/14 | 4,900 | 4,966 | 4,874 | 4,937 | +69 | +1.4% | 2,157,200 |
| 2026/08/13 | 4,898 | 4,938 | 4,862 | 4,868 | ±0 | ±0% | 2,995,400 |
| 2026/08/12 | 4,835 | 4,892 | 4,794 | 4,868 | -34 | -0.7% | 5,352,000 |
| 2026/08/10 | 5,032 | 5,047 | 4,868 | 4,902 | -157 | -3.1% | 4,103,500 |
| 2026/08/07 | 5,130 | 5,181 | 5,035 | 5,059 | -76 | -1.5% | 2,841,500 |
| 2026/08/06 | 5,170 | 5,315 | 5,129 | 5,135 | -117 | -2.2% | 2,747,900 |
| 2026/08/05 | 5,356 | 5,454 | 5,102 | 5,252 | -58 | -1.1% | 3,666,800 |
| 2026/08/04 | 5,255 | 5,347 | 5,245 | 5,310 | +55 | +1% | 1,751,300 |
| 2026/08/03 | 5,333 | 5,354 | 5,121 | 5,255 | -128 | -2.4% | 2,024,900 |
| 2026/07/31 | 5,455 | 5,508 | 5,331 | 5,383 | +1 | ±0% | 1,505,300 |
| 2026/07/30 | 5,333 | 5,521 | 5,300 | 5,382 | -15 | -0.3% | 2,170,600 |
| 2026/07/29 | 5,561 | 5,599 | 5,316 | 5,397 | -88 | -1.6% | 2,127,600 |
| 2026/07/28 | 5,565 | 5,592 | 5,422 | 5,485 | -170 | -3% | 1,498,700 |
| 2026/07/27 | 5,670 | 5,682 | 5,545 | 5,655 | +75 | +1.3% | 994,800 |
| 2026/07/24 | 5,592 | 5,627 | 5,542 | 5,580 | -75 | -1.3% | 885,600 |
| 2026/07/23 | 5,632 | 5,672 | 5,586 | 5,655 | +57 | +1% | 721,900 |
| 2026/07/22 | 5,600 | 5,696 | 5,573 | 5,598 | -6 | -0.1% | 975,600 |
| 2026/07/21 | 5,532 | 5,638 | 5,438 | 5,604 | +80 | +1.4% | 1,372,200 |
| 2026/07/17 | 5,594 | 5,631 | 5,389 | 5,524 | -157 | -2.8% | 1,701,600 |
| 2026/07/16 | 5,671 | 5,784 | 5,657 | 5,681 | -34 | -0.6% | 1,213,100 |
| 2026/07/15 | 5,618 | 5,726 | 5,600 | 5,715 | +156 | +2.8% | 1,600,700 |
| 2026/07/14 | 5,637 | 5,639 | 5,504 | 5,559 | -68 | -1.2% | 1,611,400 |
| 2026/07/13 | 5,775 | 5,794 | 5,540 | 5,627 | -133 | -2.3% | 1,353,900 |
| 2026/07/10 | 5,850 | 5,880 | 5,747 | 5,760 | -55 | -0.9% | 1,709,400 |
| 2026/07/09 | 5,769 | 5,849 | 5,715 | 5,815 | -25 | -0.4% | 1,205,500 |
| 2026/07/08 | 6,010 | 6,033 | 5,840 | 5,840 | -249 | -4.1% | 1,803,900 |
| 2026/07/07 | 6,262 | 6,291 | 6,073 | 6,089 | -138 | -2.2% | 2,123,100 |
| 2026/07/06 | 6,191 | 6,339 | 6,158 | 6,227 | +99 | +1.6% | 1,892,700 |
| 2026/07/03 | 6,192 | 6,213 | 6,051 | 6,128 | +136 | +2.3% | 1,830,400 |
| 2026/07/02 | 5,862 | 6,070 | 5,831 | 5,992 | +34 | +0.6% | 2,130,200 |
| 2026/07/01 | 5,972 | 6,170 | 5,931 | 5,958 | +86 | +1.5% | 2,622,200 |
| 2026/06/30 | 5,892 | 5,941 | 5,766 | 5,872 | +5 | +0.1% | 2,069,500 |
| 2026/06/29 | 5,769 | 5,932 | 5,761 | 5,867 | +98 | +1.7% | 1,747,500 |
| 2026/06/26 | 5,730 | 5,803 | 5,636 | 5,769 | +99 | +1.7% | 1,447,000 |
| 2026/06/25 | 5,801 | 5,801 | 5,617 | 5,670 | -31 | -0.5% | 1,378,800 |
| 2026/06/24 | 5,730 | 5,753 | 5,651 | 5,701 | -24 | -0.4% | 1,384,900 |
| 2026/06/23 | 6,070 | 6,075 | 5,725 | 5,725 | -245 | -4.1% | 2,020,000 |
| 2026/06/22 | 5,925 | 6,030 | 5,857 | 5,970 | +9 | +0.2% | 1,417,300 |
| 2026/06/19 | 5,904 | 6,069 | 5,903 | 5,961 | -40 | -0.7% | 1,831,600 |
| 2026/06/18 | 5,910 | 6,094 | 5,910 | 6,001 | +81 | +1.4% | 2,241,600 |
| 2026/06/17 | 5,968 | 6,044 | 5,871 | 5,920 | +21 | +0.4% | 2,120,900 |
| 2026/06/16 | 6,128 | 6,138 | 5,890 | 5,899 | -231 | -3.8% | 3,189,500 |
| 2026/06/15 | 5,778 | 6,163 | 5,778 | 6,130 | +609 | +11% | 3,437,600 |
| 2026/06/12 | 5,575 | 5,634 | 5,515 | 5,521 | +71 | +1.3% | 2,249,700 |
| 2026/06/11 | 5,476 | 5,502 | 5,363 | 5,450 | -117 | -2.1% | 1,707,200 |
| 2026/06/10 | 5,550 | 5,578 | 5,480 | 5,567 | +102 | +1.9% | 1,766,400 |
| 2026/06/09 | 5,498 | 5,593 | 5,464 | 5,465 | +74 | +1.4% | 2,867,200 |
| 2026/06/08 | 5,520 | 5,551 | 5,296 | 5,391 | -168 | -3% | 1,937,100 |
| 2026/06/05 | 5,440 | 5,566 | 5,425 | 5,559 | +104 | +1.9% | 1,611,200 |
| 2026/06/04 | 5,489 | 5,551 | 5,410 | 5,455 | -80 | -1.4% | 2,037,700 |
1～
50
件表示中 / 4005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 | 499,900円 | -5.5% | -14.3% | 2.92% | 13.51倍 | 1.62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 | 462,500円 | +5.8% | -29.7% | 3.85% | 10.77倍 | 0.99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 | 343,900円 | +3.7% | -4.2% | 4.22% | 10.23倍 | 1.04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 | 1,300,000円 | +15.8% | -4.5% | 2.92% | 14.04倍 | 2.23倍 |
|
最大手ゼネコン一角。非同族系。再開発から大型土木まで展開、傘下に東洋建設、Ｍ＆Ａ積極的 |
| 大林組 | 305,400円 | +13.9% | -10.4% | 3.08% | 13.37倍 | 1.67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
