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 |
|---|---|---|---|---|---|---|---|
| 2017/11/28 | 1,138 | 1,158 | 1,137 | 1,152 | +24 | +2.1% | 4,183,000 |
| 2017/11/27 | 1,140 | 1,141 | 1,126 | 1,128 | -13 | -1.1% | 3,791,000 |
| 2017/11/24 | 1,146 | 1,148 | 1,136 | 1,141 | -9 | -0.8% | 3,693,000 |
| 2017/11/22 | 1,165 | 1,172 | 1,147 | 1,150 | -3 | -0.3% | 3,758,000 |
| 2017/11/21 | 1,158 | 1,166 | 1,147 | 1,153 | +10 | +0.9% | 4,541,000 |
| 2017/11/20 | 1,130 | 1,147 | 1,129 | 1,143 | +4 | +0.4% | 4,053,000 |
| 2017/11/17 | 1,149 | 1,156 | 1,129 | 1,139 | +1 | +0.1% | 7,238,000 |
| 2017/11/16 | 1,124 | 1,144 | 1,118 | 1,138 | +3 | +0.3% | 8,699,000 |
| 2017/11/15 | 1,167 | 1,170 | 1,133 | 1,135 | -62 | -5.2% | 12,096,000 |
| 2017/11/14 | 1,210 | 1,231 | 1,184 | 1,197 | -28 | -2.3% | 8,796,000 |
| 2017/11/13 | 1,233 | 1,240 | 1,224 | 1,225 | -14 | -1.1% | 4,800,000 |
| 2017/11/10 | 1,247 | 1,261 | 1,235 | 1,239 | -38 | -3% | 8,121,000 |
| 2017/11/09 | 1,253 | 1,299 | 1,250 | 1,277 | +36 | +2.9% | 10,614,000 |
| 2017/11/08 | 1,265 | 1,279 | 1,231 | 1,241 | -19 | -1.5% | 9,574,000 |
| 2017/11/07 | 1,245 | 1,261 | 1,238 | 1,260 | +9 | +0.7% | 5,223,000 |
| 2017/11/06 | 1,250 | 1,257 | 1,244 | 1,251 | +14 | +1.1% | 5,401,000 |
| 2017/11/02 | 1,226 | 1,237 | 1,218 | 1,237 | +21 | +1.7% | 4,817,000 |
| 2017/11/01 | 1,178 | 1,219 | 1,175 | 1,216 | +43 | +3.7% | 6,300,000 |
| 2017/10/31 | 1,171 | 1,178 | 1,168 | 1,173 | -2 | -0.2% | 4,275,000 |
| 2017/10/30 | 1,178 | 1,180 | 1,171 | 1,175 | -4 | -0.3% | 5,008,000 |
| 2017/10/27 | 1,176 | 1,185 | 1,168 | 1,179 | +3 | +0.3% | 6,104,000 |
| 2017/10/26 | 1,169 | 1,179 | 1,166 | 1,176 | +9 | +0.8% | 3,426,000 |
| 2017/10/25 | 1,172 | 1,173 | 1,163 | 1,167 | -1 | -0.1% | 4,065,000 |
| 2017/10/24 | 1,149 | 1,169 | 1,144 | 1,168 | +20 | +1.7% | 4,301,000 |
| 2017/10/23 | 1,141 | 1,154 | 1,138 | 1,148 | +6 | +0.5% | 4,167,000 |
| 2017/10/20 | 1,138 | 1,148 | 1,136 | 1,142 | -6 | -0.5% | 4,209,000 |
| 2017/10/19 | 1,165 | 1,166 | 1,145 | 1,148 | -14 | -1.2% | 4,353,000 |
| 2017/10/18 | 1,169 | 1,176 | 1,157 | 1,162 | -2 | -0.2% | 5,149,000 |
| 2017/10/17 | 1,171 | 1,172 | 1,161 | 1,164 | -4 | -0.3% | 3,933,000 |
| 2017/10/16 | 1,172 | 1,177 | 1,167 | 1,168 | +1 | +0.1% | 4,642,000 |
| 2017/10/13 | 1,149 | 1,173 | 1,145 | 1,167 | +13 | +1.1% | 4,833,000 |
| 2017/10/12 | 1,165 | 1,172 | 1,154 | 1,154 | +3 | +0.3% | 4,355,000 |
| 2017/10/11 | 1,141 | 1,154 | 1,137 | 1,151 | +10 | +0.9% | 5,179,000 |
| 2017/10/10 | 1,107 | 1,143 | 1,106 | 1,141 | +27 | +2.4% | 6,060,000 |
| 2017/10/06 | 1,115 | 1,116 | 1,109 | 1,114 | +6 | +0.5% | 3,227,000 |
| 2017/10/05 | 1,105 | 1,110 | 1,104 | 1,108 | +3 | +0.3% | 2,452,000 |
| 2017/10/04 | 1,110 | 1,111 | 1,099 | 1,105 | -14 | -1.3% | 4,115,000 |
| 2017/10/03 | 1,112 | 1,119 | 1,109 | 1,119 | +11 | +1% | 4,114,000 |
| 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 |
1851～
1900
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
