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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,813.5 | 2,825 | 2,793 | 2,823 | +19 | +0.7% | 1,374,000 |
| 2024/02/21 | 2,799.5 | 2,818 | 2,785 | 2,804 | +15.5 | +0.6% | 1,116,800 |
| 2024/02/20 | 2,818 | 2,840.5 | 2,774 | 2,788.5 | -55 | -1.9% | 1,500,900 |
| 2024/02/19 | 2,738 | 2,843.5 | 2,733 | 2,843.5 | +107 | +3.9% | 1,969,000 |
| 2024/02/16 | 2,682.5 | 2,769.5 | 2,680 | 2,736.5 | +65 | +2.4% | 2,086,300 |
| 2024/02/15 | 2,700 | 2,703 | 2,619.5 | 2,671.5 | -14.5 | -0.5% | 1,797,700 |
| 2024/02/14 | 2,731 | 2,747 | 2,668 | 2,686 | -95 | -3.4% | 2,313,300 |
| 2024/02/13 | 2,682 | 2,785 | 2,603.5 | 2,781 | +97.5 | +3.6% | 6,044,400 |
| 2024/02/09 | 2,675.5 | 2,717 | 2,641.5 | 2,683.5 | -21.5 | -0.8% | 2,655,100 |
| 2024/02/08 | 2,773 | 2,774 | 2,699.5 | 2,705 | -69 | -2.5% | 2,833,900 |
| 2024/02/07 | 2,709.5 | 2,775 | 2,703.5 | 2,774 | +80.5 | +3% | 2,674,400 |
| 2024/02/06 | 2,650.5 | 2,708.5 | 2,643.5 | 2,693.5 | +29 | +1.1% | 2,238,600 |
| 2024/02/05 | 2,665 | 2,670.5 | 2,610.5 | 2,664.5 | +10.5 | +0.4% | 1,995,400 |
| 2024/02/02 | 2,638.5 | 2,670 | 2,618.5 | 2,654 | +22 | +0.8% | 1,253,800 |
| 2024/02/01 | 2,622.5 | 2,655.5 | 2,610 | 2,632 | -12 | -0.5% | 1,035,400 |
| 2024/01/31 | 2,600 | 2,644 | 2,586.5 | 2,644 | +43.5 | +1.7% | 1,015,000 |
| 2024/01/30 | 2,600 | 2,619 | 2,588.5 | 2,600.5 | -3.5 | -0.1% | 808,400 |
| 2024/01/29 | 2,570.5 | 2,608.5 | 2,564 | 2,604 | +12.5 | +0.5% | 1,549,900 |
| 2024/01/26 | 2,626.5 | 2,630.5 | 2,576 | 2,591.5 | -53.5 | -2% | 1,768,200 |
| 2024/01/25 | 2,626 | 2,660 | 2,612 | 2,645 | +6.5 | +0.2% | 1,371,700 |
| 2024/01/24 | 2,635 | 2,648.5 | 2,607.5 | 2,638.5 | -42 | -1.6% | 1,711,900 |
| 2024/01/23 | 2,670.5 | 2,718 | 2,665 | 2,680.5 | +6.5 | +0.2% | 3,129,600 |
| 2024/01/22 | 2,651 | 2,680.5 | 2,638 | 2,674 | +62.5 | +2.4% | 1,454,400 |
| 2024/01/19 | 2,610.5 | 2,618 | 2,570 | 2,611.5 | +27.5 | +1.1% | 1,763,000 |
| 2024/01/18 | 2,592 | 2,636.5 | 2,576.5 | 2,584 | -31 | -1.2% | 1,791,700 |
| 2024/01/17 | 2,609 | 2,694.5 | 2,608 | 2,615 | -15 | -0.6% | 1,882,100 |
| 2024/01/16 | 2,600 | 2,666 | 2,574.5 | 2,630 | +33 | +1.3% | 2,777,600 |
| 2024/01/15 | 2,503.5 | 2,598.5 | 2,500.5 | 2,597 | +93 | +3.7% | 1,696,100 |
| 2024/01/12 | 2,550 | 2,550 | 2,487 | 2,504 | -18 | -0.7% | 2,021,800 |
| 2024/01/11 | 2,523 | 2,540.5 | 2,513 | 2,522 | +9.5 | +0.4% | 1,513,600 |
| 2024/01/10 | 2,475 | 2,526.5 | 2,465 | 2,512.5 | +39 | +1.6% | 1,656,200 |
| 2024/01/09 | 2,500 | 2,501 | 2,451 | 2,473.5 | +23.5 | +1% | 1,349,500 |
| 2024/01/05 | 2,463 | 2,480 | 2,440.5 | 2,450 | -12 | -0.5% | 1,481,400 |
| 2024/01/04 | 2,456.5 | 2,493.5 | 2,404 | 2,462 | +105.5 | +4.5% | 3,273,100 |
| 2023/12/29 | 2,338 | 2,357 | 2,329 | 2,356.5 | +29.5 | +1.3% | 1,117,300 |
| 2023/12/28 | 2,331 | 2,340.5 | 2,323 | 2,327 | -20 | -0.9% | 890,400 |
| 2023/12/27 | 2,321 | 2,367 | 2,321 | 2,347 | +45 | +2% | 1,675,800 |
| 2023/12/26 | 2,299.5 | 2,315 | 2,286 | 2,302 | +14 | +0.6% | 882,600 |
| 2023/12/25 | 2,304 | 2,304.5 | 2,280.5 | 2,288 | +8.5 | +0.4% | 534,300 |
| 2023/12/22 | 2,290 | 2,304 | 2,275.5 | 2,279.5 | +3.5 | +0.2% | 992,500 |
| 2023/12/21 | 2,281 | 2,299.5 | 2,271.5 | 2,276 | -21 | -0.9% | 803,900 |
| 2023/12/20 | 2,304 | 2,317.5 | 2,295.5 | 2,297 | +6 | +0.3% | 1,240,900 |
| 2023/12/19 | 2,288 | 2,301.5 | 2,252 | 2,291 | -7 | -0.3% | 1,327,900 |
| 2023/12/18 | 2,286 | 2,303 | 2,252 | 2,298 | -37 | -1.6% | 1,290,300 |
| 2023/12/15 | 2,332 | 2,358.5 | 2,311 | 2,335 | +20.5 | +0.9% | 1,975,400 |
| 2023/12/14 | 2,325 | 2,347 | 2,302.5 | 2,314.5 | -22.5 | -1% | 1,377,800 |
| 2023/12/13 | 2,352 | 2,358.5 | 2,326.5 | 2,337 | -19 | -0.8% | 911,600 |
| 2023/12/12 | 2,395 | 2,412.5 | 2,350.5 | 2,356 | +1 | ±0% | 1,374,100 |
| 2023/12/11 | 2,344.5 | 2,362.5 | 2,325 | 2,355 | +10 | +0.4% | 1,731,600 |
| 2023/12/08 | 2,374 | 2,383.5 | 2,330 | 2,345 | -67.5 | -2.8% | 2,523,200 |
51～
100
件表示中 / 3451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 | 299,000円 | +9.1% | -2.4% | 2.34% | 13.45倍 | 1.27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 | 433,500円 | +2.3% | -19.5% | 3.23% | 10.55倍 | 1.15倍 |
|
賃貸住宅、商業施設、物流など事業施設の３本柱。戸建てや内外の都市開発も。配当性向３５％超 |
| 積水ハウス | 362,800円 | +7.6% | -2.3% | 3.45% | 11.58倍 | 1.34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 | 174,500円 | +14.9% | -21.6% | 4.13% | 21.21倍 | 1.17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 |
| Ｙ Ｔ Ｌ | 113,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
