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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 1,414 | 1,422 | 1,404 | 1,420 | +21 | +1.5% | 930,100 |
| 2021/08/27 | 1,401 | 1,407 | 1,397 | 1,399 | -12 | -0.9% | 866,500 |
| 2021/08/26 | 1,406 | 1,419 | 1,401 | 1,411 | +5 | +0.4% | 987,300 |
| 2021/08/25 | 1,427 | 1,430 | 1,406 | 1,406 | -13 | -0.9% | 972,300 |
| 2021/08/24 | 1,419 | 1,428 | 1,417 | 1,419 | +3 | +0.2% | 930,800 |
| 2021/08/23 | 1,423 | 1,432 | 1,414 | 1,416 | +7 | +0.5% | 796,900 |
| 2021/08/20 | 1,418 | 1,430 | 1,407 | 1,409 | -13 | -0.9% | 1,160,400 |
| 2021/08/19 | 1,421 | 1,434 | 1,415 | 1,422 | -10 | -0.7% | 1,161,300 |
| 2021/08/18 | 1,416 | 1,446 | 1,415 | 1,432 | +18 | +1.3% | 907,000 |
| 2021/08/17 | 1,425 | 1,437 | 1,411 | 1,414 | -21 | -1.5% | 1,350,700 |
| 2021/08/16 | 1,459 | 1,459 | 1,417 | 1,435 | -29 | -2% | 1,334,700 |
| 2021/08/13 | 1,485 | 1,488 | 1,462 | 1,464 | -18 | -1.2% | 1,079,000 |
| 2021/08/12 | 1,476 | 1,493 | 1,471 | 1,482 | +23 | +1.6% | 1,398,000 |
| 2021/08/11 | 1,452 | 1,461 | 1,446 | 1,459 | +29 | +2% | 933,100 |
| 2021/08/10 | 1,440 | 1,470 | 1,423 | 1,430 | -33 | -2.3% | 1,920,300 |
| 2021/08/06 | 1,382 | 1,477 | 1,382 | 1,463 | +51 | +3.6% | 3,194,600 |
| 2021/08/05 | 1,412 | 1,431 | 1,404 | 1,412 | -24 | -1.7% | 1,893,500 |
| 2021/08/04 | 1,433 | 1,441 | 1,427 | 1,436 | -10 | -0.7% | 957,500 |
| 2021/08/03 | 1,435 | 1,454 | 1,429 | 1,446 | -10 | -0.7% | 1,081,800 |
| 2021/08/02 | 1,417 | 1,458 | 1,417 | 1,456 | +53 | +3.8% | 1,423,200 |
| 2021/07/30 | 1,434 | 1,444 | 1,398 | 1,403 | -35 | -2.4% | 2,698,900 |
| 2021/07/29 | 1,447 | 1,454 | 1,432 | 1,438 | -9 | -0.6% | 1,094,500 |
| 2021/07/28 | 1,436 | 1,455 | 1,430 | 1,447 | -8 | -0.5% | 1,277,000 |
| 2021/07/27 | 1,470 | 1,471 | 1,452 | 1,455 | ±0 | ±0% | 1,481,700 |
| 2021/07/26 | 1,473 | 1,475 | 1,453 | 1,455 | +5 | +0.3% | 1,298,800 |
| 2021/07/21 | 1,458 | 1,468 | 1,447 | 1,450 | +21 | +1.5% | 1,079,600 |
| 2021/07/20 | 1,422 | 1,435 | 1,418 | 1,429 | -18 | -1.2% | 1,024,200 |
| 2021/07/19 | 1,441 | 1,453 | 1,436 | 1,447 | -7 | -0.5% | 618,700 |
| 2021/07/16 | 1,468 | 1,470 | 1,453 | 1,454 | -10 | -0.7% | 1,135,000 |
| 2021/07/15 | 1,485 | 1,496 | 1,460 | 1,464 | -22 | -1.5% | 1,550,700 |
| 2021/07/14 | 1,460 | 1,492 | 1,455 | 1,486 | +32 | +2.2% | 2,371,600 |
| 2021/07/13 | 1,454 | 1,457 | 1,444 | 1,454 | +15 | +1% | 1,450,500 |
| 2021/07/12 | 1,440 | 1,446 | 1,433 | 1,439 | +26 | +1.8% | 1,539,200 |
| 2021/07/09 | 1,387 | 1,415 | 1,384 | 1,413 | -1 | -0.1% | 2,089,900 |
| 2021/07/08 | 1,416 | 1,427 | 1,398 | 1,414 | +8 | +0.6% | 2,259,100 |
| 2021/07/07 | 1,390 | 1,413 | 1,386 | 1,406 | -14 | -1% | 1,267,000 |
| 2021/07/06 | 1,419 | 1,425 | 1,408 | 1,420 | +6 | +0.4% | 1,039,500 |
| 2021/07/05 | 1,388 | 1,420 | 1,387 | 1,414 | +21 | +1.5% | 1,364,000 |
| 2021/07/02 | 1,389 | 1,400 | 1,383 | 1,393 | +5 | +0.4% | 1,441,600 |
| 2021/07/01 | 1,417 | 1,421 | 1,386 | 1,388 | -19 | -1.4% | 1,812,500 |
| 2021/06/30 | 1,402 | 1,420 | 1,400 | 1,407 | -18 | -1.3% | 2,031,400 |
| 2021/06/29 | 1,432 | 1,438 | 1,419 | 1,425 | -32 | -2.2% | 1,522,400 |
| 2021/06/28 | 1,453 | 1,457 | 1,445 | 1,457 | +12 | +0.8% | 805,300 |
| 2021/06/25 | 1,449 | 1,455 | 1,438 | 1,445 | +8 | +0.6% | 987,700 |
| 2021/06/24 | 1,432 | 1,438 | 1,423 | 1,437 | +5 | +0.3% | 840,500 |
| 2021/06/23 | 1,442 | 1,442 | 1,430 | 1,432 | -17 | -1.2% | 1,097,900 |
| 2021/06/22 | 1,438 | 1,451 | 1,424 | 1,449 | +48 | +3.4% | 1,355,900 |
| 2021/06/21 | 1,403 | 1,410 | 1,393 | 1,401 | -31 | -2.2% | 1,845,300 |
| 2021/06/18 | 1,432 | 1,446 | 1,420 | 1,432 | -14 | -1% | 2,094,200 |
| 2021/06/17 | 1,484 | 1,488 | 1,436 | 1,446 | +1 | +0.1% | 1,964,400 |
901～
950
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
