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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 1,394 | 1,402 | 1,376 | 1,380 | -20 | -1.4% | 963,400 |
| 2021/11/10 | 1,436 | 1,448 | 1,399 | 1,400 | -33 | -2.3% | 1,465,600 |
| 2021/11/09 | 1,363 | 1,448 | 1,361 | 1,433 | +74 | +5.4% | 4,065,600 |
| 2021/11/08 | 1,434 | 1,436 | 1,328 | 1,359 | -60 | -4.2% | 3,583,800 |
| 2021/11/05 | 1,417 | 1,419 | 1,408 | 1,419 | -8 | -0.6% | 726,400 |
| 2021/11/04 | 1,424 | 1,427 | 1,406 | 1,427 | +17 | +1.2% | 1,582,900 |
| 2021/11/02 | 1,438 | 1,438 | 1,404 | 1,410 | -35 | -2.4% | 1,389,000 |
| 2021/11/01 | 1,435 | 1,445 | 1,426 | 1,445 | +45 | +3.2% | 1,330,200 |
| 2021/10/29 | 1,411 | 1,413 | 1,390 | 1,400 | -16 | -1.1% | 1,412,200 |
| 2021/10/28 | 1,415 | 1,425 | 1,400 | 1,416 | -15 | -1% | 1,448,600 |
| 2021/10/27 | 1,437 | 1,448 | 1,425 | 1,431 | -6 | -0.4% | 1,159,100 |
| 2021/10/26 | 1,435 | 1,450 | 1,424 | 1,437 | +9 | +0.6% | 576,100 |
| 2021/10/25 | 1,437 | 1,441 | 1,419 | 1,428 | -8 | -0.6% | 1,010,700 |
| 2021/10/22 | 1,433 | 1,449 | 1,423 | 1,436 | -10 | -0.7% | 707,100 |
| 2021/10/21 | 1,463 | 1,467 | 1,446 | 1,446 | -15 | -1% | 618,900 |
| 2021/10/20 | 1,472 | 1,472 | 1,455 | 1,461 | +3 | +0.2% | 621,500 |
| 2021/10/19 | 1,474 | 1,481 | 1,458 | 1,458 | -19 | -1.3% | 626,000 |
| 2021/10/18 | 1,475 | 1,477 | 1,459 | 1,477 | +2 | +0.1% | 630,600 |
| 2021/10/15 | 1,465 | 1,475 | 1,458 | 1,475 | +15 | +1% | 1,165,000 |
| 2021/10/14 | 1,458 | 1,466 | 1,446 | 1,460 | ±0 | ±0% | 1,297,000 |
| 2021/10/13 | 1,449 | 1,465 | 1,437 | 1,460 | +13 | +0.9% | 986,800 |
| 2021/10/12 | 1,445 | 1,453 | 1,440 | 1,447 | -11 | -0.8% | 931,700 |
| 2021/10/11 | 1,457 | 1,460 | 1,446 | 1,458 | +1 | +0.1% | 806,600 |
| 2021/10/08 | 1,469 | 1,472 | 1,453 | 1,457 | +11 | +0.8% | 1,300,200 |
| 2021/10/07 | 1,455 | 1,457 | 1,436 | 1,446 | +4 | +0.3% | 955,700 |
| 2021/10/06 | 1,452 | 1,473 | 1,424 | 1,442 | -9 | -0.6% | 1,655,200 |
| 2021/10/05 | 1,430 | 1,457 | 1,429 | 1,451 | +15 | +1% | 1,745,800 |
| 2021/10/04 | 1,424 | 1,437 | 1,417 | 1,436 | +32 | +2.3% | 1,602,500 |
| 2021/10/01 | 1,430 | 1,436 | 1,401 | 1,404 | -38 | -2.6% | 1,561,100 |
| 2021/09/30 | 1,460 | 1,481 | 1,439 | 1,442 | -2 | -0.1% | 2,142,000 |
| 2021/09/29 | 1,451 | 1,455 | 1,430 | 1,444 | -45 | -3% | 1,813,600 |
| 2021/09/28 | 1,487 | 1,491 | 1,470 | 1,489 | +7 | +0.5% | 1,433,200 |
| 2021/09/27 | 1,465 | 1,485 | 1,465 | 1,482 | +21 | +1.4% | 1,218,300 |
| 2021/09/24 | 1,478 | 1,478 | 1,450 | 1,461 | +17 | +1.2% | 1,767,800 |
| 2021/09/22 | 1,457 | 1,467 | 1,442 | 1,444 | -22 | -1.5% | 1,237,800 |
| 2021/09/21 | 1,485 | 1,490 | 1,466 | 1,466 | -53 | -3.5% | 1,555,200 |
| 2021/09/17 | 1,537 | 1,549 | 1,513 | 1,519 | -12 | -0.8% | 2,863,600 |
| 2021/09/16 | 1,523 | 1,538 | 1,513 | 1,531 | +23 | +1.5% | 1,490,800 |
| 2021/09/15 | 1,526 | 1,530 | 1,498 | 1,508 | -28 | -1.8% | 1,614,700 |
| 2021/09/14 | 1,536 | 1,540 | 1,526 | 1,536 | +16 | +1.1% | 1,357,700 |
| 2021/09/13 | 1,503 | 1,520 | 1,491 | 1,520 | +14 | +0.9% | 1,493,900 |
| 2021/09/10 | 1,489 | 1,506 | 1,488 | 1,506 | +17 | +1.1% | 1,803,400 |
| 2021/09/09 | 1,493 | 1,499 | 1,481 | 1,489 | -20 | -1.3% | 1,327,500 |
| 2021/09/08 | 1,494 | 1,509 | 1,488 | 1,509 | +24 | +1.6% | 1,480,000 |
| 2021/09/07 | 1,498 | 1,499 | 1,481 | 1,485 | -8 | -0.5% | 1,501,600 |
| 2021/09/06 | 1,512 | 1,514 | 1,486 | 1,493 | -7 | -0.5% | 1,199,800 |
| 2021/09/03 | 1,472 | 1,505 | 1,457 | 1,500 | +58 | +4% | 2,200,700 |
| 2021/09/02 | 1,440 | 1,449 | 1,436 | 1,442 | +4 | +0.3% | 886,900 |
| 2021/09/01 | 1,420 | 1,440 | 1,413 | 1,438 | +15 | +1.1% | 984,000 |
| 2021/08/31 | 1,400 | 1,430 | 1,394 | 1,423 | +3 | +0.2% | 2,650,600 |
851～
900
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
