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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,801 | 1,841 | 1,788 | 1,836 | +23 | +1.3% | 2,668,600 |
2023/05/11 | 1,845 | 1,853 | 1,802 | 1,813 | -42 | -2.3% | 2,519,400 |
2023/05/10 | 1,865 | 1,867 | 1,845 | 1,855 | -6 | -0.3% | 1,259,900 |
2023/05/09 | 1,839 | 1,865 | 1,836 | 1,861 | +29 | +1.6% | 1,731,000 |
2023/05/08 | 1,819 | 1,837 | 1,805 | 1,832 | +38 | +2.1% | 2,032,900 |
2023/05/02 | 1,812 | 1,816 | 1,791 | 1,794 | -8 | -0.4% | 1,419,400 |
2023/05/01 | 1,802 | 1,805 | 1,790 | 1,802 | +7 | +0.4% | 1,537,000 |
2023/04/28 | 1,770 | 1,801 | 1,770 | 1,795 | +43 | +2.5% | 2,550,900 |
2023/04/27 | 1,748 | 1,760 | 1,731 | 1,752 | -9 | -0.5% | 2,225,000 |
2023/04/26 | 1,731 | 1,770 | 1,722 | 1,761 | +57 | +3.3% | 3,538,800 |
2023/04/25 | 1,697 | 1,720 | 1,695 | 1,704 | +14 | +0.8% | 1,642,800 |
2023/04/24 | 1,686 | 1,697 | 1,679 | 1,690 | +6 | +0.4% | 849,300 |
2023/04/21 | 1,683 | 1,691 | 1,675 | 1,684 | +7 | +0.4% | 1,199,700 |
2023/04/20 | 1,668 | 1,680 | 1,655 | 1,677 | +1 | +0.1% | 1,471,900 |
2023/04/19 | 1,685 | 1,689 | 1,671 | 1,676 | +4 | +0.2% | 1,290,900 |
2023/04/18 | 1,663 | 1,685 | 1,657 | 1,672 | +6 | +0.4% | 1,286,900 |
2023/04/17 | 1,661 | 1,669 | 1,647 | 1,666 | +14 | +0.8% | 1,353,700 |
2023/04/14 | 1,634 | 1,655 | 1,623 | 1,652 | +31 | +1.9% | 1,977,700 |
2023/04/13 | 1,631 | 1,632 | 1,619 | 1,621 | -4 | -0.2% | 1,185,800 |
2023/04/12 | 1,630 | 1,635 | 1,616 | 1,625 | +16 | +1% | 1,196,400 |
2023/04/11 | 1,604 | 1,612 | 1,591 | 1,609 | +17 | +1.1% | 1,204,600 |
2023/04/10 | 1,600 | 1,607 | 1,587 | 1,592 | +5 | +0.3% | 793,900 |
2023/04/07 | 1,580 | 1,595 | 1,575 | 1,587 | +5 | +0.3% | 1,106,000 |
2023/04/06 | 1,580 | 1,599 | 1,573 | 1,582 | -4 | -0.3% | 1,664,500 |
2023/04/05 | 1,618 | 1,633 | 1,582 | 1,586 | -56 | -3.4% | 2,296,300 |
2023/04/04 | 1,640 | 1,645 | 1,628 | 1,642 | +13 | +0.8% | 1,524,400 |
2023/04/03 | 1,604 | 1,630 | 1,595 | 1,629 | +31 | +1.9% | 1,935,300 |
2023/03/31 | 1,581 | 1,612 | 1,581 | 1,598 | +34 | +2.2% | 2,702,100 |
2023/03/30 | 1,569 | 1,578 | 1,546 | 1,564 | -32 | -2% | 1,517,700 |
2023/03/29 | 1,595 | 1,596 | 1,578 | 1,596 | +17 | +1.1% | 1,890,600 |
2023/03/28 | 1,587 | 1,589 | 1,568 | 1,579 | +5 | +0.3% | 1,089,000 |
2023/03/27 | 1,581 | 1,582 | 1,571 | 1,574 | +6 | +0.4% | 1,042,800 |
2023/03/24 | 1,561 | 1,574 | 1,556 | 1,568 | -6 | -0.4% | 1,194,500 |
2023/03/23 | 1,558 | 1,580 | 1,555 | 1,574 | +6 | +0.4% | 1,248,400 |
2023/03/22 | 1,579 | 1,579 | 1,563 | 1,568 | +15 | +1% | 1,339,400 |
2023/03/20 | 1,573 | 1,581 | 1,553 | 1,553 | -18 | -1.1% | 1,352,300 |
2023/03/17 | 1,600 | 1,603 | 1,568 | 1,571 | -33 | -2.1% | 3,992,700 |
2023/03/16 | 1,586 | 1,610 | 1,585 | 1,604 | -25 | -1.5% | 1,337,100 |
2023/03/15 | 1,613 | 1,635 | 1,609 | 1,629 | +40 | +2.5% | 1,921,800 |
2023/03/14 | 1,603 | 1,606 | 1,581 | 1,589 | -48 | -2.9% | 1,584,800 |
2023/03/13 | 1,649 | 1,651 | 1,616 | 1,637 | -22 | -1.3% | 1,760,200 |
2023/03/10 | 1,656 | 1,678 | 1,652 | 1,659 | -29 | -1.7% | 2,067,100 |
2023/03/09 | 1,690 | 1,702 | 1,681 | 1,688 | +5 | +0.3% | 1,512,500 |
2023/03/08 | 1,660 | 1,686 | 1,656 | 1,683 | +27 | +1.6% | 1,252,000 |
2023/03/07 | 1,657 | 1,657 | 1,644 | 1,656 | +5 | +0.3% | 976,500 |
2023/03/06 | 1,655 | 1,658 | 1,640 | 1,651 | +2 | +0.1% | 968,700 |
2023/03/03 | 1,639 | 1,652 | 1,625 | 1,649 | +10 | +0.6% | 1,666,000 |
2023/03/02 | 1,650 | 1,651 | 1,633 | 1,639 | +4 | +0.2% | 1,096,500 |
2023/03/01 | 1,635 | 1,644 | 1,620 | 1,635 | +8 | +0.5% | 1,238,700 |
2023/02/28 | 1,646 | 1,648 | 1,624 | 1,627 | -22 | -1.3% | 2,013,500 |
251~
300
件表示中 / 3458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 | 276,500円 | +4.3% | -8.7% | 3.25% | 12.50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 | 411,200円 | +0.9% | -15.8% | 3.53% | 11.10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 | 357,500円 | +7.6% | -2.3% | 3.50% | 11.41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 | 184,300円 | +8.0% | +7.1% | 4.34% | 15.19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