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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 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 |
| 2021/06/16 | 1,439 | 1,462 | 1,433 | 1,445 | +18 | +1.3% | 2,248,000 |
| 2021/06/15 | 1,445 | 1,452 | 1,427 | 1,427 | -48 | -3.3% | 2,877,000 |
| 2021/06/14 | 1,485 | 1,496 | 1,471 | 1,475 | +11 | +0.8% | 1,536,500 |
| 2021/06/11 | 1,489 | 1,489 | 1,463 | 1,464 | -27 | -1.8% | 1,943,800 |
| 2021/06/10 | 1,473 | 1,498 | 1,464 | 1,491 | +7 | +0.5% | 1,730,100 |
| 2021/06/09 | 1,479 | 1,495 | 1,477 | 1,484 | -4 | -0.3% | 1,567,800 |
| 2021/06/08 | 1,497 | 1,504 | 1,486 | 1,488 | -35 | -2.3% | 2,276,500 |
| 2021/06/07 | 1,501 | 1,524 | 1,498 | 1,523 | +28 | +1.9% | 1,450,600 |
| 2021/06/04 | 1,498 | 1,505 | 1,485 | 1,495 | -17 | -1.1% | 2,166,900 |
| 2021/06/03 | 1,504 | 1,532 | 1,494 | 1,512 | ±0 | ±0% | 1,288,200 |
| 2021/06/02 | 1,483 | 1,516 | 1,472 | 1,512 | +19 | +1.3% | 1,803,700 |
| 2021/06/01 | 1,515 | 1,518 | 1,482 | 1,493 | -22 | -1.5% | 1,533,500 |
| 2021/05/31 | 1,522 | 1,531 | 1,507 | 1,515 | -15 | -1% | 1,198,300 |
951～
1000
件表示中 / 3730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 | 369,600円 | +1.3% | +3.3% | 3.03% | 13.33倍 | 1.38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 | 493,600円 | +3.0% | -16.7% | 3.34% | 11.18倍 | 1.17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 | 314,300円 | +10.9% | +12.4% | 4.58% | 8.78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 |
| 大林組 | 217,300円 | -2.3% | -17.9% | 3.77% | 15.27倍 | 1.32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 | 825,000円 | -9.0% | -21.9% | 1.82% | 17.39倍 | 1.61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
