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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 206 | 210 | 205 | 209 | +4 | +2% | 2,698,000 |
| 2010/09/03 | 204 | 205 | 202 | 205 | +1 | +0.5% | 2,862,000 |
| 2010/09/02 | 202 | 204 | 200 | 204 | +5 | +2.5% | 4,359,000 |
| 2010/09/01 | 198 | 199 | 196 | 199 | +2 | +1% | 4,076,000 |
| 2010/08/31 | 201 | 202 | 196 | 197 | -7 | -3.4% | 3,994,000 |
| 2010/08/30 | 205 | 208 | 203 | 204 | +2 | +1% | 2,875,000 |
| 2010/08/27 | 197 | 203 | 196 | 202 | +5 | +2.5% | 4,313,000 |
| 2010/08/26 | 200 | 200 | 196 | 197 | -3 | -1.5% | 3,338,000 |
| 2010/08/25 | 203 | 203 | 198 | 200 | -3 | -1.5% | 3,892,000 |
| 2010/08/24 | 201 | 205 | 201 | 203 | +1 | +0.5% | 2,958,000 |
| 2010/08/23 | 202 | 203 | 201 | 202 | -1 | -0.5% | 2,784,000 |
| 2010/08/20 | 205 | 206 | 203 | 203 | -4 | -1.9% | 1,684,000 |
| 2010/08/19 | 205 | 208 | 205 | 207 | ±0 | ±0% | 1,969,000 |
| 2010/08/18 | 206 | 208 | 202 | 207 | +2 | +1% | 4,012,000 |
| 2010/08/17 | 202 | 205 | 201 | 205 | +1 | +0.5% | 2,290,000 |
| 2010/08/16 | 203 | 205 | 202 | 204 | -1 | -0.5% | 2,692,000 |
| 2010/08/13 | 204 | 206 | 203 | 205 | ±0 | ±0% | 2,791,000 |
| 2010/08/12 | 202 | 206 | 202 | 205 | -4 | -1.9% | 4,693,000 |
| 2010/08/11 | 212 | 213 | 208 | 209 | -7 | -3.2% | 2,895,000 |
| 2010/08/10 | 217 | 220 | 215 | 216 | ±0 | ±0% | 3,519,000 |
| 2010/08/09 | 215 | 217 | 213 | 216 | -2 | -0.9% | 2,095,000 |
| 2010/08/06 | 214 | 219 | 213 | 218 | +7 | +3.3% | 7,756,000 |
| 2010/08/05 | 206 | 211 | 205 | 211 | +8 | +3.9% | 3,374,000 |
| 2010/08/04 | 207 | 207 | 203 | 203 | -6 | -2.9% | 1,564,000 |
| 2010/08/03 | 208 | 209 | 207 | 209 | +2 | +1% | 1,746,000 |
| 2010/08/02 | 206 | 210 | 204 | 207 | +1 | +0.5% | 2,530,000 |
| 2010/07/30 | 209 | 209 | 206 | 206 | -2 | -1% | 3,277,000 |
| 2010/07/29 | 208 | 210 | 207 | 208 | -3 | -1.4% | 1,614,000 |
| 2010/07/28 | 210 | 211 | 207 | 211 | +2 | +1% | 4,671,000 |
| 2010/07/27 | 207 | 210 | 207 | 209 | +1 | +0.5% | 1,228,000 |
| 2010/07/26 | 209 | 210 | 207 | 208 | +1 | +0.5% | 1,268,000 |
| 2010/07/23 | 210 | 210 | 205 | 207 | +3 | +1.5% | 2,896,000 |
| 2010/07/22 | 200 | 204 | 200 | 204 | +1 | +0.5% | 2,269,000 |
| 2010/07/21 | 206 | 207 | 201 | 203 | -3 | -1.5% | 2,362,000 |
| 2010/07/20 | 204 | 208 | 202 | 206 | -3 | -1.4% | 3,116,000 |
| 2010/07/16 | 210 | 211 | 206 | 209 | -3 | -1.4% | 2,122,000 |
| 2010/07/15 | 211 | 213 | 211 | 212 | -3 | -1.4% | 1,881,000 |
| 2010/07/14 | 213 | 215 | 212 | 215 | +6 | +2.9% | 2,160,000 |
| 2010/07/13 | 210 | 211 | 207 | 209 | ±0 | ±0% | 2,323,000 |
| 2010/07/12 | 210 | 211 | 207 | 209 | -2 | -0.9% | 4,563,000 |
| 2010/07/09 | 211 | 212 | 209 | 211 | -1 | -0.5% | 2,893,000 |
| 2010/07/08 | 208 | 215 | 207 | 212 | +11 | +5.5% | 7,529,000 |
| 2010/07/07 | 203 | 205 | 200 | 201 | -1 | -0.5% | 4,069,000 |
| 2010/07/06 | 198 | 202 | 196 | 202 | +3 | +1.5% | 3,738,000 |
| 2010/07/05 | 199 | 201 | 198 | 199 | -1 | -0.5% | 2,580,000 |
| 2010/07/02 | 201 | 203 | 199 | 200 | -1 | -0.5% | 2,448,000 |
| 2010/07/01 | 199 | 202 | 198 | 201 | -2 | -1% | 4,128,000 |
| 2010/06/30 | 204 | 206 | 202 | 203 | -3 | -1.5% | 4,135,000 |
| 2010/06/29 | 208 | 210 | 204 | 206 | -4 | -1.9% | 3,319,000 |
| 2010/06/28 | 209 | 210 | 207 | 210 | ±0 | ±0% | 3,646,000 |
3351～
3400
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
