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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,176 | 2,207.5 | 2,155.5 | 2,176 | +19 | +0.9% | 2,188,100 |
2023/07/20 | 2,145.5 | 2,167.5 | 2,145.5 | 2,157 | +12.5 | +0.6% | 1,188,600 |
2023/07/19 | 2,154 | 2,157 | 2,125 | 2,144.5 | +13.5 | +0.6% | 1,299,900 |
2023/07/18 | 2,104.5 | 2,138.5 | 2,104.5 | 2,131 | +40.5 | +1.9% | 1,461,500 |
2023/07/14 | 2,089.5 | 2,107 | 2,065 | 2,090.5 | -16.5 | -0.8% | 2,064,100 |
2023/07/13 | 2,105 | 2,131.5 | 2,074.5 | 2,107 | -2.5 | -0.1% | 1,539,600 |
2023/07/12 | 2,134 | 2,140 | 2,101.5 | 2,109.5 | -13 | -0.6% | 1,847,800 |
2023/07/11 | 2,160.5 | 2,161 | 2,115.5 | 2,122.5 | -33.5 | -1.6% | 1,494,500 |
2023/07/10 | 2,158 | 2,175.5 | 2,145.5 | 2,156 | +3.5 | +0.2% | 1,361,900 |
2023/07/07 | 2,171 | 2,176.5 | 2,138.5 | 2,152.5 | -36 | -1.6% | 1,505,900 |
2023/07/06 | 2,196.5 | 2,203 | 2,172 | 2,188.5 | +17.5 | +0.8% | 2,159,200 |
2023/07/05 | 2,159 | 2,182.5 | 2,146 | 2,171 | -3 | -0.1% | 1,424,600 |
2023/07/04 | 2,187.5 | 2,196 | 2,168 | 2,174 | -21.5 | -1% | 1,637,400 |
2023/07/03 | 2,177.5 | 2,203 | 2,177.5 | 2,195.5 | +25.5 | +1.2% | 1,654,600 |
2023/06/30 | 2,161.5 | 2,172 | 2,133.5 | 2,170 | +37 | +1.7% | 2,978,000 |
2023/06/29 | 2,147.5 | 2,161.5 | 2,124.5 | 2,133 | -1 | ±0% | 1,388,900 |
2023/06/28 | 2,105 | 2,140.5 | 2,099.5 | 2,134 | +42 | +2% | 1,227,000 |
2023/06/27 | 2,104.5 | 2,121.5 | 2,075 | 2,092 | -3.5 | -0.2% | 1,325,000 |
2023/06/26 | 2,105 | 2,115.5 | 2,077.5 | 2,095.5 | -12.5 | -0.6% | 1,492,900 |
2023/06/23 | 2,140 | 2,148 | 2,095 | 2,108 | -13.5 | -0.6% | 1,731,700 |
2023/06/22 | 2,087 | 2,136 | 2,085.5 | 2,121.5 | +47.5 | +2.3% | 2,060,400 |
2023/06/21 | 2,051 | 2,076 | 2,045 | 2,074 | +20.5 | +1% | 1,015,500 |
2023/06/20 | 2,068.5 | 2,068.5 | 2,045 | 2,053.5 | -23.5 | -1.1% | 1,359,600 |
2023/06/19 | 2,093.5 | 2,099.5 | 2,052.5 | 2,077 | -8.5 | -0.4% | 1,483,800 |
2023/06/16 | 2,092 | 2,093 | 2,070 | 2,085.5 | -15 | -0.7% | 2,412,700 |
2023/06/15 | 2,090.5 | 2,114.5 | 2,082 | 2,100.5 | +2.5 | +0.1% | 2,720,300 |
2023/06/14 | 2,100 | 2,108.5 | 2,086 | 2,098 | +9.5 | +0.5% | 1,855,800 |
2023/06/13 | 2,082 | 2,094 | 2,070 | 2,088.5 | +10.5 | +0.5% | 1,553,600 |
2023/06/12 | 2,060 | 2,078 | 2,055.5 | 2,078 | -2 | -0.1% | 1,822,000 |
2023/06/09 | 2,052 | 2,082.5 | 2,043 | 2,080 | +34 | +1.7% | 2,432,100 |
2023/06/08 | 2,064 | 2,085 | 2,033.5 | 2,046 | -14.5 | -0.7% | 1,854,100 |
2023/06/07 | 2,100 | 2,115 | 2,054 | 2,060.5 | -36.5 | -1.7% | 2,480,800 |
2023/06/06 | 2,050 | 2,099.5 | 2,047 | 2,097 | +42 | +2% | 2,066,900 |
2023/06/05 | 2,048 | 2,062 | 2,037.5 | 2,055 | +29 | +1.4% | 1,821,500 |
2023/06/02 | 2,000 | 2,029 | 2,000 | 2,026 | +8 | +0.4% | 1,640,100 |
2023/06/01 | 1,975 | 2,033 | 1,971 | 2,018 | +63 | +3.2% | 3,496,200 |
2023/05/31 | 2,036 | 2,038 | 1,955 | 1,955 | -104 | -5.1% | 7,348,200 |
2023/05/30 | 2,053 | 2,061 | 2,038 | 2,059 | -2 | -0.1% | 1,369,000 |
2023/05/29 | 2,070 | 2,074 | 2,053 | 2,061 | +10 | +0.5% | 1,563,500 |
2023/05/26 | 2,074 | 2,078 | 2,043 | 2,051 | -29 | -1.4% | 2,980,100 |
2023/05/25 | 2,056 | 2,082 | 2,047 | 2,080 | +6 | +0.3% | 1,922,300 |
2023/05/24 | 2,085 | 2,102 | 2,063 | 2,074 | -34 | -1.6% | 2,368,500 |
2023/05/23 | 2,129 | 2,142 | 2,101 | 2,108 | -21 | -1% | 3,184,900 |
2023/05/22 | 2,095 | 2,139 | 2,087 | 2,129 | +43 | +2.1% | 3,339,700 |
2023/05/19 | 2,045 | 2,106 | 2,040 | 2,086 | +41 | +2% | 3,839,000 |
2023/05/18 | 2,063 | 2,069 | 2,018 | 2,045 | -4 | -0.2% | 3,734,000 |
2023/05/17 | 2,010 | 2,063 | 1,981 | 2,049 | +49 | +2.5% | 5,427,500 |
2023/05/16 | 1,900 | 2,008 | 1,898 | 2,000 | +114 | +6% | 6,110,400 |
2023/05/15 | 1,852 | 1,914 | 1,836 | 1,886 | +50 | +2.7% | 4,807,700 |
2023/05/12 | 1,801 | 1,841 | 1,788 | 1,836 | +23 | +1.3% | 2,668,600 |
201~
250
件表示中 / 3457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 | 275,200円 | +4.3% | -8.7% | 3.27% | 12.45倍 | 1.08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 | 409,700円 | +0.9% | -15.8% | 3.54% | 11.06倍 | 1.08倍 |
|
賃貸住宅、商業施設、物流など事業施設の3本柱。戸建てや内外の都市開発も。配当性向35%超 |
積水ハウス | 358,100円 | +7.6% | -2.3% | 3.49% | 11.43倍 | 1.32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 |
Y T L | 131,000円 | - | - | - | - | - |
|
- |
大林組 | 185,200円 | +8.0% | +7.1% | 4.32% | 15.26倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム