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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,618.5 | 2,637 | 2,583 | 2,623 | +11 | +0.4% | 1,824,900 |
| 2025/01/16 | 2,600 | 2,623.5 | 2,586 | 2,612 | +21 | +0.8% | 2,020,600 |
| 2025/01/15 | 2,645 | 2,653.5 | 2,573 | 2,591 | -49 | -1.9% | 2,320,000 |
| 2025/01/14 | 2,716.5 | 2,730.5 | 2,632.5 | 2,640 | -60 | -2.2% | 1,241,500 |
| 2025/01/10 | 2,751 | 2,772 | 2,700 | 2,700 | -59 | -2.1% | 1,236,200 |
| 2025/01/09 | 2,795.5 | 2,798.5 | 2,749 | 2,759 | -41 | -1.5% | 1,079,600 |
| 2025/01/08 | 2,818 | 2,828 | 2,797.5 | 2,800 | -48.5 | -1.7% | 1,426,800 |
| 2025/01/07 | 2,894 | 2,894 | 2,847 | 2,848.5 | -13.5 | -0.5% | 924,800 |
| 2025/01/06 | 2,901.5 | 2,909.5 | 2,844.5 | 2,862 | -19 | -0.7% | 1,126,900 |
| 2024/12/30 | 2,897 | 2,914.5 | 2,876.5 | 2,881 | -10.5 | -0.4% | 892,300 |
| 2024/12/27 | 2,870 | 2,904.5 | 2,855 | 2,891.5 | +26 | +0.9% | 1,161,200 |
| 2024/12/26 | 2,819 | 2,870 | 2,815 | 2,865.5 | +52 | +1.8% | 1,133,600 |
| 2024/12/25 | 2,819.5 | 2,830.5 | 2,776 | 2,813.5 | -6 | -0.2% | 1,108,000 |
| 2024/12/24 | 2,841 | 2,858.5 | 2,813 | 2,819.5 | -21.5 | -0.8% | 870,800 |
| 2024/12/23 | 2,827 | 2,861 | 2,822 | 2,841 | +33 | +1.2% | 1,438,300 |
| 2024/12/20 | 2,794 | 2,837 | 2,776.5 | 2,808 | +64 | +2.3% | 2,158,600 |
| 2024/12/19 | 2,725 | 2,758 | 2,714 | 2,744 | -1 | ±0% | 755,800 |
| 2024/12/18 | 2,750 | 2,761 | 2,739 | 2,745 | -20 | -0.7% | 665,700 |
| 2024/12/17 | 2,793 | 2,806.5 | 2,759.5 | 2,765 | -17.5 | -0.6% | 1,082,700 |
| 2024/12/16 | 2,779 | 2,808 | 2,768.5 | 2,782.5 | +19.5 | +0.7% | 1,075,000 |
| 2024/12/13 | 2,747 | 2,779 | 2,743 | 2,763 | -28 | -1% | 1,535,700 |
| 2024/12/12 | 2,770 | 2,806 | 2,765.5 | 2,791 | +36 | +1.3% | 1,440,200 |
| 2024/12/11 | 2,726 | 2,767 | 2,721 | 2,755 | +47 | +1.7% | 1,244,300 |
| 2024/12/10 | 2,739 | 2,753 | 2,702 | 2,708 | -7.5 | -0.3% | 1,357,200 |
| 2024/12/09 | 2,716 | 2,740 | 2,706 | 2,715.5 | +15 | +0.6% | 1,054,600 |
| 2024/12/06 | 2,715 | 2,743.5 | 2,683 | 2,700.5 | -24 | -0.9% | 1,068,600 |
| 2024/12/05 | 2,750.5 | 2,750.5 | 2,716 | 2,724.5 | +9.5 | +0.3% | 1,092,900 |
| 2024/12/04 | 2,785 | 2,785 | 2,712 | 2,715 | -72 | -2.6% | 1,007,200 |
| 2024/12/03 | 2,769 | 2,797.5 | 2,753 | 2,787 | +24.5 | +0.9% | 1,165,700 |
| 2024/12/02 | 2,731.5 | 2,769 | 2,707.5 | 2,762.5 | +29.5 | +1.1% | 1,263,400 |
| 2024/11/29 | 2,711 | 2,761.5 | 2,706.5 | 2,733 | +20.5 | +0.8% | 1,449,000 |
| 2024/11/28 | 2,660 | 2,724 | 2,658 | 2,712.5 | +46 | +1.7% | 1,063,300 |
| 2024/11/27 | 2,698 | 2,704 | 2,647 | 2,666.5 | -31.5 | -1.2% | 1,106,100 |
| 2024/11/26 | 2,675 | 2,700 | 2,659.5 | 2,698 | +8.5 | +0.3% | 911,600 |
| 2024/11/25 | 2,750 | 2,753 | 2,683.5 | 2,689.5 | -15 | -0.6% | 2,108,700 |
| 2024/11/22 | 2,653 | 2,714 | 2,648 | 2,704.5 | +53.5 | +2% | 1,370,900 |
| 2024/11/21 | 2,700.5 | 2,710.5 | 2,640 | 2,651 | -44 | -1.6% | 1,030,500 |
| 2024/11/20 | 2,739.5 | 2,740 | 2,690 | 2,695 | -20.5 | -0.8% | 874,600 |
| 2024/11/19 | 2,693 | 2,722 | 2,687.5 | 2,715.5 | +19 | +0.7% | 1,042,300 |
| 2024/11/18 | 2,708 | 2,737 | 2,695.5 | 2,696.5 | -37.5 | -1.4% | 1,169,100 |
| 2024/11/15 | 2,752.5 | 2,791.5 | 2,734 | 2,734 | +1.5 | +0.1% | 1,596,000 |
| 2024/11/14 | 2,772.5 | 2,804.5 | 2,732 | 2,732.5 | -35 | -1.3% | 1,427,600 |
| 2024/11/13 | 2,777.5 | 2,808 | 2,744.5 | 2,767.5 | -37 | -1.3% | 2,231,000 |
| 2024/11/12 | 2,780 | 2,829.5 | 2,707.5 | 2,804.5 | +69 | +2.5% | 4,826,200 |
| 2024/11/11 | 2,738.5 | 2,789 | 2,726.5 | 2,735.5 | +10.5 | +0.4% | 1,442,500 |
| 2024/11/08 | 2,783 | 2,792 | 2,722 | 2,725 | -65 | -2.3% | 1,673,900 |
| 2024/11/07 | 2,660 | 2,799.5 | 2,653.5 | 2,790 | +130 | +4.9% | 2,779,100 |
| 2024/11/06 | 2,620 | 2,688 | 2,607 | 2,660 | +57 | +2.2% | 1,417,400 |
| 2024/11/05 | 2,644 | 2,651.5 | 2,603 | 2,603 | -18 | -0.7% | 1,130,100 |
| 2024/11/01 | 2,610 | 2,632 | 2,600.5 | 2,621 | -32.5 | -1.2% | 1,013,400 |
101～
150
件表示中 / 3721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 | 365,400円 | +1.3% | +3.3% | 3.07% | 13.18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 | 485,600円 | +3.0% | -16.7% | 3.40% | 11.00倍 | 1.15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 | 302,400円 | +10.9% | +12.4% | 4.76% | 8.45倍 | 1.00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 | 220,700円 | -2.3% | -17.9% | 3.72% | 15.54倍 | 1.34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 | 802,200円 | -9.0% | -21.9% | 1.87% | 16.91倍 | 1.56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
