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 |
|---|---|---|---|---|---|---|---|
| 2017/07/03 | 951 | 963 | 947 | 949 | +1 | +0.1% | 4,633,000 |
| 2017/06/30 | 948 | 949 | 938 | 948 | -7 | -0.7% | 5,120,000 |
| 2017/06/29 | 954 | 955 | 949 | 955 | ±0 | ±0% | 3,752,000 |
| 2017/06/28 | 960 | 964 | 953 | 955 | -7 | -0.7% | 3,972,000 |
| 2017/06/27 | 960 | 963 | 951 | 962 | -5 | -0.5% | 6,337,000 |
| 2017/06/26 | 970 | 970 | 962 | 967 | -3 | -0.3% | 3,468,000 |
| 2017/06/23 | 972 | 975 | 965 | 970 | -2 | -0.2% | 3,701,000 |
| 2017/06/22 | 972 | 978 | 966 | 972 | +1 | +0.1% | 4,636,000 |
| 2017/06/21 | 965 | 980 | 960 | 971 | +6 | +0.6% | 7,629,000 |
| 2017/06/20 | 968 | 982 | 963 | 965 | +23 | +2.4% | 8,417,000 |
| 2017/06/19 | 925 | 942 | 924 | 942 | +23 | +2.5% | 5,395,000 |
| 2017/06/16 | 917 | 925 | 911 | 919 | -3 | -0.3% | 8,095,000 |
| 2017/06/15 | 895 | 925 | 894 | 922 | +29 | +3.2% | 9,275,000 |
| 2017/06/14 | 896 | 901 | 891 | 893 | -1 | -0.1% | 5,553,000 |
| 2017/06/13 | 873 | 894 | 871 | 894 | +23 | +2.6% | 7,987,000 |
| 2017/06/12 | 854 | 871 | 850 | 871 | +15 | +1.8% | 4,114,000 |
| 2017/06/09 | 866 | 866 | 853 | 856 | -5 | -0.6% | 5,598,000 |
| 2017/06/08 | 859 | 866 | 854 | 861 | +4 | +0.5% | 5,013,000 |
| 2017/06/07 | 866 | 866 | 850 | 857 | -9 | -1% | 5,050,000 |
| 2017/06/06 | 867 | 872 | 862 | 866 | -2 | -0.2% | 3,911,000 |
| 2017/06/05 | 859 | 870 | 858 | 868 | +6 | +0.7% | 4,508,000 |
| 2017/06/02 | 862 | 863 | 852 | 862 | +6 | +0.7% | 6,804,000 |
| 2017/06/01 | 849 | 858 | 848 | 856 | +5 | +0.6% | 5,634,000 |
| 2017/05/31 | 843 | 851 | 842 | 851 | +5 | +0.6% | 7,002,000 |
| 2017/05/30 | 843 | 850 | 842 | 846 | +3 | +0.4% | 3,229,000 |
| 2017/05/29 | 841 | 846 | 838 | 843 | -2 | -0.2% | 3,181,000 |
| 2017/05/26 | 843 | 850 | 841 | 845 | -1 | -0.1% | 5,297,000 |
| 2017/05/25 | 835 | 848 | 835 | 846 | +11 | +1.3% | 5,075,000 |
| 2017/05/24 | 840 | 841 | 832 | 835 | ±0 | ±0% | 4,091,000 |
| 2017/05/23 | 830 | 839 | 828 | 835 | +3 | +0.4% | 4,530,000 |
| 2017/05/22 | 833 | 836 | 824 | 832 | ±0 | ±0% | 4,609,000 |
| 2017/05/19 | 827 | 837 | 826 | 832 | +5 | +0.6% | 7,663,000 |
| 2017/05/18 | 816 | 828 | 816 | 827 | +2 | +0.2% | 6,250,000 |
| 2017/05/17 | 818 | 828 | 817 | 825 | ±0 | ±0% | 6,153,000 |
| 2017/05/16 | 816 | 825 | 815 | 825 | +8 | +1% | 7,371,000 |
| 2017/05/15 | 792 | 818 | 791 | 817 | +24 | +3% | 12,403,000 |
| 2017/05/12 | 790 | 793 | 770 | 793 | +3 | +0.4% | 9,987,000 |
| 2017/05/11 | 786 | 791 | 782 | 790 | +3 | +0.4% | 4,374,000 |
| 2017/05/10 | 785 | 789 | 781 | 787 | +6 | +0.8% | 5,040,000 |
| 2017/05/09 | 778 | 785 | 776 | 781 | +5 | +0.6% | 6,278,000 |
| 2017/05/08 | 767 | 777 | 762 | 776 | +17 | +2.2% | 7,136,000 |
| 2017/05/02 | 759 | 765 | 756 | 759 | +4 | +0.5% | 4,278,000 |
| 2017/05/01 | 754 | 757 | 750 | 755 | -2 | -0.3% | 2,356,000 |
| 2017/04/28 | 751 | 759 | 749 | 757 | +8 | +1.1% | 4,448,000 |
| 2017/04/27 | 756 | 756 | 749 | 749 | -9 | -1.2% | 3,222,000 |
| 2017/04/26 | 758 | 759 | 753 | 758 | +4 | +0.5% | 4,048,000 |
| 2017/04/25 | 749 | 756 | 749 | 754 | +2 | +0.3% | 4,563,000 |
| 2017/04/24 | 749 | 754 | 745 | 752 | +8 | +1.1% | 5,090,000 |
| 2017/04/21 | 743 | 745 | 740 | 744 | +5 | +0.7% | 3,586,000 |
| 2017/04/20 | 738 | 745 | 733 | 739 | -1 | -0.1% | 4,150,000 |
1951～
2000
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
