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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 2,880 | 2,915 | 2,859 | 2,881 | +4.5 | +0.2% | 1,431,300 |
| 2024/07/03 | 2,811 | 2,876.5 | 2,800 | 2,876.5 | +55 | +1.9% | 1,528,700 |
| 2024/07/02 | 2,772.5 | 2,832 | 2,752.5 | 2,821.5 | +31.5 | +1.1% | 1,776,300 |
| 2024/07/01 | 2,790 | 2,798.5 | 2,780 | 2,790 | +8.5 | +0.3% | 1,453,800 |
| 2024/06/28 | 2,799.5 | 2,807.5 | 2,770.5 | 2,781.5 | +4 | +0.1% | 1,883,000 |
| 2024/06/27 | 2,741.5 | 2,781.5 | 2,739 | 2,777.5 | +36.5 | +1.3% | 1,506,400 |
| 2024/06/26 | 2,723.5 | 2,775 | 2,703 | 2,741 | +10 | +0.4% | 1,628,400 |
| 2024/06/25 | 2,708 | 2,737 | 2,702 | 2,731 | +43.5 | +1.6% | 985,900 |
| 2024/06/24 | 2,689.5 | 2,707.5 | 2,671 | 2,687.5 | +10.5 | +0.4% | 1,204,600 |
| 2024/06/21 | 2,696 | 2,715 | 2,673.5 | 2,677 | -3 | -0.1% | 1,965,700 |
| 2024/06/20 | 2,705 | 2,711.5 | 2,661 | 2,680 | -25.5 | -0.9% | 1,394,800 |
| 2024/06/19 | 2,655.5 | 2,712.5 | 2,655.5 | 2,705.5 | +59 | +2.2% | 1,233,600 |
| 2024/06/18 | 2,675 | 2,677.5 | 2,633.5 | 2,646.5 | -22.5 | -0.8% | 1,261,600 |
| 2024/06/17 | 2,655 | 2,679 | 2,648 | 2,669 | +6.5 | +0.2% | 1,264,800 |
| 2024/06/14 | 2,603.5 | 2,676.5 | 2,603.5 | 2,662.5 | +43.5 | +1.7% | 1,919,800 |
| 2024/06/13 | 2,689.5 | 2,691.5 | 2,619 | 2,619 | -71 | -2.6% | 1,446,200 |
| 2024/06/12 | 2,690.5 | 2,709.5 | 2,677.5 | 2,690 | -25 | -0.9% | 1,633,200 |
| 2024/06/11 | 2,739 | 2,755.5 | 2,715 | 2,715 | +9 | +0.3% | 1,404,000 |
| 2024/06/10 | 2,662.5 | 2,724.5 | 2,662.5 | 2,706 | +43 | +1.6% | 1,661,200 |
| 2024/06/07 | 2,685 | 2,692.5 | 2,661.5 | 2,663 | -5 | -0.2% | 2,036,000 |
| 2024/06/06 | 2,640 | 2,683 | 2,630.5 | 2,668 | +25 | +0.9% | 2,190,200 |
| 2024/06/05 | 2,638 | 2,651.5 | 2,611.5 | 2,643 | +5 | +0.2% | 2,176,800 |
| 2024/06/04 | 2,657 | 2,664 | 2,615.5 | 2,638 | -48.5 | -1.8% | 2,878,200 |
| 2024/06/03 | 2,664 | 2,714 | 2,655 | 2,686.5 | +28 | +1.1% | 1,540,700 |
| 2024/05/31 | 2,643.5 | 2,673 | 2,643.5 | 2,658.5 | +32.5 | +1.2% | 3,117,500 |
| 2024/05/30 | 2,607.5 | 2,627.5 | 2,572.5 | 2,626 | -3.5 | -0.1% | 1,936,000 |
| 2024/05/29 | 2,671 | 2,696.5 | 2,627 | 2,629.5 | -41 | -1.5% | 1,948,600 |
| 2024/05/28 | 2,659 | 2,684.5 | 2,647.5 | 2,670.5 | +18 | +0.7% | 1,465,400 |
| 2024/05/27 | 2,635 | 2,654.5 | 2,612 | 2,652.5 | +26.5 | +1% | 1,786,900 |
| 2024/05/24 | 2,620 | 2,651.5 | 2,609.5 | 2,626 | -28 | -1.1% | 2,036,700 |
| 2024/05/23 | 2,650 | 2,658 | 2,585.5 | 2,654 | -4 | -0.2% | 2,213,800 |
| 2024/05/22 | 2,708.5 | 2,708.5 | 2,649.5 | 2,658 | -58.5 | -2.2% | 2,522,000 |
| 2024/05/21 | 2,772 | 2,785.5 | 2,709 | 2,716.5 | -49 | -1.8% | 2,392,100 |
| 2024/05/20 | 2,686 | 2,772 | 2,673 | 2,765.5 | +94.5 | +3.5% | 2,537,900 |
| 2024/05/17 | 2,658.5 | 2,687.5 | 2,643.5 | 2,671 | +13 | +0.5% | 2,495,000 |
| 2024/05/16 | 2,680 | 2,704 | 2,642.5 | 2,658 | -7 | -0.3% | 3,477,500 |
| 2024/05/15 | 2,720.5 | 2,750 | 2,639 | 2,665 | -50 | -1.8% | 4,597,600 |
| 2024/05/14 | 2,911 | 2,935.5 | 2,650 | 2,715 | -265 | -8.9% | 9,324,000 |
| 2024/05/13 | 3,000 | 3,022 | 2,963 | 2,980 | -40 | -1.3% | 3,069,300 |
| 2024/05/10 | 3,011 | 3,057 | 2,998 | 3,020 | +29.5 | +1% | 1,135,700 |
| 2024/05/09 | 2,945 | 3,009 | 2,938 | 2,990.5 | +49.5 | +1.7% | 1,219,600 |
| 2024/05/08 | 2,960 | 2,976.5 | 2,932.5 | 2,941 | -43.5 | -1.5% | 1,367,600 |
| 2024/05/07 | 3,011 | 3,029 | 2,963.5 | 2,984.5 | -7.5 | -0.3% | 1,078,500 |
| 2024/05/02 | 2,985 | 3,007 | 2,956.5 | 2,992 | -1.5 | -0.1% | 871,500 |
| 2024/05/01 | 2,978.5 | 3,009 | 2,976 | 2,993.5 | -39.5 | -1.3% | 870,600 |
| 2024/04/30 | 2,990 | 3,044 | 2,988 | 3,033 | +74 | +2.5% | 1,258,000 |
| 2024/04/26 | 2,922 | 2,976 | 2,905 | 2,959 | +25.5 | +0.9% | 1,098,500 |
| 2024/04/25 | 3,006 | 3,009 | 2,931.5 | 2,933.5 | -76.5 | -2.5% | 1,367,000 |
| 2024/04/24 | 2,945 | 3,017 | 2,944.5 | 3,010 | +82.5 | +2.8% | 2,019,400 |
| 2024/04/23 | 2,904 | 2,941.5 | 2,900.5 | 2,927.5 | +54 | +1.9% | 1,540,500 |
201～
250
件表示中 / 3691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 | 345,800円 | +7.7% | -2.1% | 3.01% | 13.57倍 | 1.34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 | 522,000円 | +3.2% | -4.1% | 2.82% | 12.14倍 | 1.25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 | 331,700円 | +10.9% | +12.4% | 4.34% | 9.27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 | 223,000円 | +12.7% | +66.1% | 3.59% | 10.99倍 | 1.40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 | 763,000円 | +22.0% | +245.7% | 2.75% | 10.68倍 | 1.44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
