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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,479 | 1,488 | 1,461 | 1,484 | -12 | -0.8% | 1,239,600 |
| 2022/06/23 | 1,487 | 1,503 | 1,482 | 1,496 | +8 | +0.5% | 1,277,000 |
| 2022/06/22 | 1,469 | 1,493 | 1,461 | 1,488 | +25 | +1.7% | 1,665,600 |
| 2022/06/21 | 1,454 | 1,470 | 1,445 | 1,463 | +24 | +1.7% | 1,476,700 |
| 2022/06/20 | 1,456 | 1,457 | 1,428 | 1,439 | -20 | -1.4% | 972,400 |
| 2022/06/17 | 1,422 | 1,464 | 1,420 | 1,459 | +10 | +0.7% | 3,004,100 |
| 2022/06/16 | 1,450 | 1,465 | 1,441 | 1,449 | +11 | +0.8% | 1,091,400 |
| 2022/06/15 | 1,444 | 1,465 | 1,438 | 1,438 | +1 | +0.1% | 2,338,600 |
| 2022/06/14 | 1,419 | 1,443 | 1,413 | 1,437 | +6 | +0.4% | 1,844,300 |
| 2022/06/13 | 1,435 | 1,443 | 1,421 | 1,431 | -20 | -1.4% | 1,488,200 |
| 2022/06/10 | 1,454 | 1,468 | 1,446 | 1,451 | -7 | -0.5% | 1,781,300 |
| 2022/06/09 | 1,455 | 1,469 | 1,451 | 1,458 | +1 | +0.1% | 1,356,700 |
| 2022/06/08 | 1,451 | 1,472 | 1,451 | 1,457 | +13 | +0.9% | 1,452,100 |
| 2022/06/07 | 1,449 | 1,451 | 1,435 | 1,444 | +2 | +0.1% | 1,517,700 |
| 2022/06/06 | 1,441 | 1,448 | 1,438 | 1,442 | +2 | +0.1% | 805,300 |
| 2022/06/03 | 1,457 | 1,457 | 1,431 | 1,440 | +4 | +0.3% | 1,274,000 |
| 2022/06/02 | 1,421 | 1,442 | 1,414 | 1,436 | +18 | +1.3% | 1,126,700 |
| 2022/06/01 | 1,391 | 1,422 | 1,390 | 1,418 | +32 | +2.3% | 1,312,500 |
| 2022/05/31 | 1,388 | 1,403 | 1,380 | 1,386 | -8 | -0.6% | 6,458,400 |
| 2022/05/30 | 1,385 | 1,397 | 1,376 | 1,394 | +10 | +0.7% | 2,187,900 |
| 2022/05/27 | 1,400 | 1,401 | 1,378 | 1,384 | -2 | -0.1% | 1,503,100 |
| 2022/05/26 | 1,374 | 1,391 | 1,372 | 1,386 | +12 | +0.9% | 1,626,800 |
| 2022/05/25 | 1,369 | 1,378 | 1,356 | 1,374 | +13 | +1% | 1,825,600 |
| 2022/05/24 | 1,376 | 1,382 | 1,358 | 1,361 | -9 | -0.7% | 1,535,000 |
| 2022/05/23 | 1,373 | 1,376 | 1,354 | 1,370 | +2 | +0.1% | 2,068,800 |
| 2022/05/20 | 1,346 | 1,373 | 1,337 | 1,368 | +7 | +0.5% | 2,127,200 |
| 2022/05/19 | 1,341 | 1,365 | 1,333 | 1,361 | -10 | -0.7% | 2,201,700 |
| 2022/05/18 | 1,369 | 1,386 | 1,359 | 1,371 | ±0 | ±0% | 1,857,700 |
| 2022/05/17 | 1,371 | 1,394 | 1,358 | 1,371 | -3 | -0.2% | 2,576,600 |
| 2022/05/16 | 1,417 | 1,417 | 1,360 | 1,374 | -24 | -1.7% | 2,667,800 |
| 2022/05/13 | 1,401 | 1,445 | 1,374 | 1,398 | -15 | -1.1% | 4,838,600 |
| 2022/05/12 | 1,401 | 1,433 | 1,392 | 1,413 | +15 | +1.1% | 2,419,700 |
| 2022/05/11 | 1,416 | 1,418 | 1,387 | 1,398 | -40 | -2.8% | 1,856,200 |
| 2022/05/10 | 1,418 | 1,443 | 1,408 | 1,438 | +5 | +0.3% | 1,580,000 |
| 2022/05/09 | 1,446 | 1,455 | 1,428 | 1,433 | -23 | -1.6% | 1,063,100 |
| 2022/05/06 | 1,430 | 1,465 | 1,427 | 1,456 | +16 | +1.1% | 1,875,400 |
| 2022/05/02 | 1,432 | 1,453 | 1,421 | 1,440 | -10 | -0.7% | 1,306,100 |
| 2022/04/28 | 1,410 | 1,450 | 1,406 | 1,450 | +48 | +3.4% | 1,448,200 |
| 2022/04/27 | 1,412 | 1,427 | 1,394 | 1,402 | -28 | -2% | 1,576,200 |
| 2022/04/26 | 1,405 | 1,448 | 1,405 | 1,430 | +29 | +2.1% | 2,166,600 |
| 2022/04/25 | 1,429 | 1,446 | 1,384 | 1,401 | -51 | -3.5% | 2,600,000 |
| 2022/04/22 | 1,459 | 1,468 | 1,450 | 1,452 | -24 | -1.6% | 1,103,700 |
| 2022/04/21 | 1,475 | 1,485 | 1,472 | 1,476 | +1 | +0.1% | 1,065,400 |
| 2022/04/20 | 1,471 | 1,478 | 1,463 | 1,475 | +10 | +0.7% | 1,028,200 |
| 2022/04/19 | 1,471 | 1,483 | 1,463 | 1,465 | -6 | -0.4% | 1,635,700 |
| 2022/04/18 | 1,485 | 1,492 | 1,465 | 1,471 | -24 | -1.6% | 810,800 |
| 2022/04/15 | 1,487 | 1,497 | 1,475 | 1,495 | +1 | +0.1% | 552,400 |
| 2022/04/14 | 1,480 | 1,497 | 1,476 | 1,494 | +14 | +0.9% | 900,100 |
| 2022/04/13 | 1,465 | 1,485 | 1,461 | 1,480 | +15 | +1% | 1,564,000 |
| 2022/04/12 | 1,469 | 1,486 | 1,455 | 1,465 | -10 | -0.7% | 1,136,100 |
701～
750
件表示中 / 3693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 | 348,500円 | +7.7% | -2.1% | 2.98% | 13.67倍 | 1.36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 | 523,200円 | +3.2% | -4.1% | 2.81% | 12.17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 | 329,700円 | +10.9% | +12.4% | 4.37% | 9.21倍 | 1.09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 | 225,900円 | +12.7% | +66.1% | 3.54% | 11.13倍 | 1.42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 | 770,200円 | +22.0% | +245.7% | 2.73% | 10.78倍 | 1.45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
