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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,113 | 1,119 | 1,102 | 1,108 | -10 | -0.9% | 4,246,000 |
| 2017/09/29 | 1,102 | 1,118 | 1,100 | 1,118 | +15 | +1.4% | 6,669,000 |
| 2017/09/28 | 1,108 | 1,117 | 1,092 | 1,103 | +3 | +0.3% | 5,711,000 |
| 2017/09/27 | 1,100 | 1,101 | 1,087 | 1,100 | -3 | -0.3% | 4,529,000 |
| 2017/09/26 | 1,092 | 1,109 | 1,090 | 1,103 | +13 | +1.2% | 5,732,000 |
| 2017/09/25 | 1,094 | 1,094 | 1,083 | 1,090 | +5 | +0.5% | 3,739,000 |
| 2017/09/22 | 1,090 | 1,099 | 1,083 | 1,085 | -2 | -0.2% | 4,680,000 |
| 2017/09/21 | 1,080 | 1,095 | 1,076 | 1,087 | +17 | +1.6% | 8,282,000 |
| 2017/09/20 | 1,040 | 1,070 | 1,039 | 1,070 | +32 | +3.1% | 7,232,000 |
| 2017/09/19 | 1,034 | 1,038 | 1,031 | 1,038 | +10 | +1% | 4,001,000 |
| 2017/09/15 | 1,016 | 1,028 | 1,014 | 1,028 | +21 | +2.1% | 5,713,000 |
| 2017/09/14 | 1,013 | 1,014 | 1,003 | 1,007 | -10 | -1% | 5,822,000 |
| 2017/09/13 | 1,002 | 1,022 | 1,002 | 1,017 | -9 | -0.9% | 7,347,000 |
| 2017/09/12 | 1,050 | 1,069 | 1,020 | 1,026 | -16 | -1.5% | 13,272,000 |
| 2017/09/11 | 1,044 | 1,048 | 1,040 | 1,042 | +5 | +0.5% | 3,316,000 |
| 2017/09/08 | 1,039 | 1,042 | 1,027 | 1,037 | +2 | +0.2% | 5,477,000 |
| 2017/09/07 | 1,032 | 1,044 | 1,025 | 1,035 | +15 | +1.5% | 5,115,000 |
| 2017/09/06 | 1,008 | 1,024 | 1,005 | 1,020 | +4 | +0.4% | 4,157,000 |
| 2017/09/05 | 1,020 | 1,021 | 1,008 | 1,016 | -5 | -0.5% | 3,800,000 |
| 2017/09/04 | 1,030 | 1,036 | 1,021 | 1,021 | -11 | -1.1% | 3,809,000 |
| 2017/09/01 | 1,021 | 1,033 | 1,019 | 1,032 | +23 | +2.3% | 6,578,000 |
| 2017/08/31 | 1,013 | 1,015 | 1,005 | 1,009 | -3 | -0.3% | 5,532,000 |
| 2017/08/30 | 1,016 | 1,022 | 1,003 | 1,012 | +2 | +0.2% | 5,512,000 |
| 2017/08/29 | 998 | 1,010 | 998 | 1,010 | +14 | +1.4% | 3,742,000 |
| 2017/08/28 | 990 | 997 | 988 | 996 | +7 | +0.7% | 2,421,000 |
| 2017/08/25 | 996 | 996 | 986 | 989 | -6 | -0.6% | 3,410,000 |
| 2017/08/24 | 1,002 | 1,008 | 993 | 995 | -10 | -1% | 2,693,000 |
| 2017/08/23 | 1,006 | 1,014 | 1,002 | 1,005 | +7 | +0.7% | 3,915,000 |
| 2017/08/22 | 1,001 | 1,012 | 994 | 998 | -1 | -0.1% | 5,005,000 |
| 2017/08/21 | 979 | 1,000 | 978 | 999 | +25 | +2.6% | 5,601,000 |
| 2017/08/18 | 980 | 985 | 972 | 974 | -17 | -1.7% | 4,110,000 |
| 2017/08/17 | 987 | 995 | 986 | 991 | +3 | +0.3% | 3,235,000 |
| 2017/08/16 | 1,010 | 1,011 | 988 | 988 | -20 | -2% | 4,236,000 |
| 2017/08/15 | 1,005 | 1,018 | 1,003 | 1,008 | +9 | +0.9% | 4,212,000 |
| 2017/08/14 | 992 | 1,004 | 977 | 999 | -2 | -0.2% | 7,179,000 |
| 2017/08/10 | 1,010 | 1,018 | 986 | 1,001 | -5 | -0.5% | 6,384,000 |
| 2017/08/09 | 1,016 | 1,016 | 1,002 | 1,006 | -11 | -1.1% | 6,590,000 |
| 2017/08/08 | 1,033 | 1,039 | 997 | 1,017 | -14 | -1.4% | 11,454,000 |
| 2017/08/07 | 983 | 1,035 | 979 | 1,031 | +52 | +5.3% | 15,315,000 |
| 2017/08/04 | 977 | 981 | 973 | 979 | +4 | +0.4% | 2,191,000 |
| 2017/08/03 | 970 | 980 | 968 | 975 | +5 | +0.5% | 2,658,000 |
| 2017/08/02 | 982 | 984 | 965 | 970 | -9 | -0.9% | 3,215,000 |
| 2017/08/01 | 957 | 980 | 954 | 979 | +17 | +1.8% | 3,912,000 |
| 2017/07/31 | 948 | 963 | 946 | 962 | +7 | +0.7% | 3,776,000 |
| 2017/07/28 | 951 | 958 | 942 | 955 | +1 | +0.1% | 2,536,000 |
| 2017/07/27 | 957 | 966 | 954 | 954 | -2 | -0.2% | 3,073,000 |
| 2017/07/26 | 960 | 962 | 950 | 956 | +1 | +0.1% | 2,795,000 |
| 2017/07/25 | 965 | 966 | 951 | 955 | -10 | -1% | 3,164,000 |
| 2017/07/24 | 962 | 966 | 959 | 965 | -4 | -0.4% | 2,788,000 |
| 2017/07/21 | 971 | 974 | 964 | 969 | -4 | -0.4% | 2,748,000 |
1851～
1900
件表示中 / 3692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 | 342,400円 | +7.7% | -2.1% | 3.04% | 13.43倍 | 1.33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 | 519,200円 | +3.2% | -4.1% | 2.83% | 12.08倍 | 1.24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 | 328,800円 | +10.9% | +12.4% | 4.38% | 9.19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 | 221,200円 | +12.7% | +66.1% | 3.62% | 10.90倍 | 1.39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 | 759,300円 | +22.0% | +245.7% | 2.77% | 10.62倍 | 1.43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
