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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 219 | 223 | 219 | 221 | ±0 | ±0% | 4,441,000 |
| 2011/02/03 | 220 | 222 | 219 | 221 | +1 | +0.5% | 2,616,000 |
| 2011/02/02 | 219 | 222 | 219 | 220 | +3 | +1.4% | 3,039,000 |
| 2011/02/01 | 217 | 218 | 214 | 217 | +1 | +0.5% | 4,142,000 |
| 2011/01/31 | 221 | 222 | 215 | 216 | -8 | -3.6% | 6,471,000 |
| 2011/01/28 | 227 | 228 | 222 | 224 | -5 | -2.2% | 3,066,000 |
| 2011/01/27 | 229 | 230 | 227 | 229 | +1 | +0.4% | 1,877,000 |
| 2011/01/26 | 229 | 231 | 228 | 228 | -3 | -1.3% | 3,070,000 |
| 2011/01/25 | 229 | 232 | 228 | 231 | +3 | +1.3% | 2,779,000 |
| 2011/01/24 | 228 | 229 | 225 | 228 | +2 | +0.9% | 3,197,000 |
| 2011/01/21 | 230 | 230 | 225 | 226 | -4 | -1.7% | 4,665,000 |
| 2011/01/20 | 230 | 231 | 229 | 230 | -1 | -0.4% | 1,772,000 |
| 2011/01/19 | 233 | 233 | 229 | 231 | -2 | -0.9% | 1,778,000 |
| 2011/01/18 | 230 | 233 | 230 | 233 | +3 | +1.3% | 1,744,000 |
| 2011/01/17 | 231 | 234 | 228 | 230 | ±0 | ±0% | 3,221,000 |
| 2011/01/14 | 228 | 231 | 228 | 230 | ±0 | ±0% | 3,306,000 |
| 2011/01/13 | 230 | 232 | 230 | 230 | +1 | +0.4% | 2,382,000 |
| 2011/01/12 | 230 | 233 | 229 | 229 | -1 | -0.4% | 2,943,000 |
| 2011/01/11 | 226 | 231 | 225 | 230 | +5 | +2.2% | 4,166,000 |
| 2011/01/07 | 227 | 229 | 225 | 225 | -3 | -1.3% | 4,071,000 |
| 2011/01/06 | 222 | 229 | 222 | 228 | +7 | +3.2% | 7,797,000 |
| 2011/01/05 | 221 | 221 | 218 | 221 | +1 | +0.5% | 3,184,000 |
| 2011/01/04 | 218 | 221 | 218 | 220 | +4 | +1.9% | 3,300,000 |
| 2010/12/30 | 219 | 219 | 216 | 216 | -4 | -1.8% | 2,371,000 |
| 2010/12/29 | 216 | 221 | 216 | 220 | +4 | +1.9% | 2,472,000 |
| 2010/12/28 | 217 | 218 | 216 | 216 | -2 | -0.9% | 946,000 |
| 2010/12/27 | 215 | 218 | 215 | 218 | +2 | +0.9% | 2,511,000 |
| 2010/12/24 | 219 | 219 | 216 | 216 | -2 | -0.9% | 3,034,000 |
| 2010/12/22 | 219 | 220 | 218 | 218 | -3 | -1.4% | 2,797,000 |
| 2010/12/21 | 220 | 222 | 218 | 221 | +1 | +0.5% | 3,205,000 |
| 2010/12/20 | 220 | 223 | 219 | 220 | ±0 | ±0% | 3,602,000 |
| 2010/12/17 | 220 | 220 | 218 | 220 | +1 | +0.5% | 3,040,000 |
| 2010/12/16 | 218 | 220 | 215 | 219 | -2 | -0.9% | 7,204,000 |
| 2010/12/15 | 219 | 223 | 219 | 221 | +4 | +1.8% | 5,899,000 |
| 2010/12/14 | 216 | 218 | 216 | 217 | -2 | -0.9% | 5,456,000 |
| 2010/12/13 | 219 | 220 | 217 | 219 | ±0 | ±0% | 3,615,000 |
| 2010/12/10 | 222 | 222 | 217 | 219 | -3 | -1.4% | 10,919,000 |
| 2010/12/09 | 225 | 226 | 222 | 222 | -2 | -0.9% | 4,471,000 |
| 2010/12/08 | 224 | 226 | 221 | 224 | +3 | +1.4% | 6,002,000 |
| 2010/12/07 | 221 | 222 | 219 | 221 | +1 | +0.5% | 5,198,000 |
| 2010/12/06 | 218 | 221 | 218 | 220 | +1 | +0.5% | 4,346,000 |
| 2010/12/03 | 219 | 220 | 217 | 219 | +1 | +0.5% | 2,562,000 |
| 2010/12/02 | 216 | 220 | 215 | 218 | +6 | +2.8% | 7,622,000 |
| 2010/12/01 | 206 | 213 | 206 | 212 | +3 | +1.4% | 4,937,000 |
| 2010/11/30 | 214 | 216 | 209 | 209 | -7 | -3.2% | 5,273,000 |
| 2010/11/29 | 212 | 217 | 212 | 216 | +6 | +2.9% | 5,050,000 |
| 2010/11/26 | 210 | 214 | 209 | 210 | +1 | +0.5% | 6,047,000 |
| 2010/11/25 | 209 | 210 | 207 | 209 | +2 | +1% | 3,634,000 |
| 2010/11/24 | 202 | 208 | 202 | 207 | ±0 | ±0% | 5,897,000 |
| 2010/11/22 | 207 | 210 | 207 | 207 | +2 | +1% | 3,870,000 |
3251～
3300
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
