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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 215 | 220 | 214 | 218 | +6 | +2.8% | 3,406,000 |
| 2010/06/15 | 214 | 215 | 211 | 212 | ±0 | ±0% | 2,527,000 |
| 2010/06/14 | 207 | 212 | 207 | 212 | +7 | +3.4% | 2,724,000 |
| 2010/06/11 | 208 | 209 | 203 | 205 | ±0 | ±0% | 8,403,000 |
| 2010/06/10 | 201 | 205 | 200 | 205 | +3 | +1.5% | 4,668,000 |
| 2010/06/09 | 203 | 204 | 197 | 202 | -2 | -1% | 6,975,000 |
| 2010/06/08 | 202 | 205 | 202 | 204 | -1 | -0.5% | 3,363,000 |
| 2010/06/07 | 206 | 206 | 203 | 205 | -8 | -3.8% | 3,421,000 |
| 2010/06/04 | 213 | 216 | 211 | 213 | -1 | -0.5% | 2,418,000 |
| 2010/06/03 | 212 | 216 | 212 | 214 | +3 | +1.4% | 4,669,000 |
| 2010/06/02 | 210 | 213 | 208 | 211 | -4 | -1.9% | 3,855,000 |
| 2010/06/01 | 215 | 216 | 212 | 215 | ±0 | ±0% | 4,753,000 |
| 2010/05/31 | 216 | 218 | 212 | 215 | ±0 | ±0% | 5,955,000 |
| 2010/05/28 | 212 | 217 | 212 | 215 | +7 | +3.4% | 7,558,000 |
| 2010/05/27 | 201 | 208 | 201 | 208 | +4 | +2% | 3,949,000 |
| 2010/05/26 | 203 | 206 | 200 | 204 | +2 | +1% | 5,683,000 |
| 2010/05/25 | 205 | 207 | 201 | 202 | -8 | -3.8% | 5,292,000 |
| 2010/05/24 | 205 | 210 | 203 | 210 | +2 | +1% | 4,952,000 |
| 2010/05/21 | 206 | 209 | 205 | 208 | -6 | -2.8% | 4,932,000 |
| 2010/05/20 | 212 | 219 | 210 | 214 | -2 | -0.9% | 6,191,000 |
| 2010/05/19 | 210 | 216 | 209 | 216 | +3 | +1.4% | 4,449,000 |
| 2010/05/18 | 220 | 222 | 211 | 213 | -6 | -2.7% | 6,149,000 |
| 2010/05/17 | 225 | 225 | 216 | 219 | -9 | -3.9% | 7,126,000 |
| 2010/05/14 | 226 | 232 | 224 | 228 | +1 | +0.4% | 5,092,000 |
| 2010/05/13 | 228 | 231 | 224 | 227 | +1 | +0.4% | 5,470,000 |
| 2010/05/12 | 224 | 227 | 224 | 226 | +5 | +2.3% | 4,145,000 |
| 2010/05/11 | 228 | 229 | 220 | 221 | -3 | -1.3% | 3,659,000 |
| 2010/05/10 | 219 | 226 | 219 | 224 | +3 | +1.4% | 4,645,000 |
| 2010/05/07 | 219 | 222 | 218 | 221 | -8 | -3.5% | 6,224,000 |
| 2010/05/06 | 233 | 233 | 228 | 229 | -10 | -4.2% | 4,291,000 |
| 2010/04/30 | 237 | 239 | 236 | 239 | +5 | +2.1% | 3,186,000 |
| 2010/04/28 | 235 | 236 | 232 | 234 | -5 | -2.1% | 4,697,000 |
| 2010/04/27 | 240 | 240 | 237 | 239 | -2 | -0.8% | 1,863,000 |
| 2010/04/26 | 240 | 243 | 240 | 241 | +3 | +1.3% | 2,417,000 |
| 2010/04/23 | 242 | 242 | 236 | 238 | -5 | -2.1% | 4,370,000 |
| 2010/04/22 | 238 | 244 | 235 | 243 | +6 | +2.5% | 8,115,000 |
| 2010/04/21 | 233 | 238 | 232 | 237 | +10 | +4.4% | 7,189,000 |
| 2010/04/20 | 230 | 232 | 226 | 227 | -1 | -0.4% | 4,573,000 |
| 2010/04/19 | 231 | 232 | 228 | 228 | -7 | -3% | 3,335,000 |
| 2010/04/16 | 240 | 241 | 232 | 235 | -4 | -1.7% | 6,562,000 |
| 2010/04/15 | 243 | 244 | 238 | 239 | -3 | -1.2% | 6,324,000 |
| 2010/04/14 | 235 | 244 | 234 | 242 | +12 | +5.2% | 17,893,000 |
| 2010/04/13 | 239 | 239 | 227 | 230 | -7 | -3% | 13,235,000 |
| 2010/04/12 | 234 | 238 | 234 | 237 | +5 | +2.2% | 3,878,000 |
| 2010/04/09 | 234 | 237 | 230 | 232 | -2 | -0.9% | 8,023,000 |
| 2010/04/08 | 238 | 239 | 233 | 234 | -6 | -2.5% | 3,440,000 |
| 2010/04/07 | 236 | 241 | 235 | 240 | +5 | +2.1% | 4,422,000 |
| 2010/04/06 | 239 | 239 | 234 | 235 | -4 | -1.7% | 2,788,000 |
| 2010/04/05 | 233 | 239 | 231 | 239 | +9 | +3.9% | 5,101,000 |
| 2010/04/02 | 233 | 233 | 229 | 230 | -2 | -0.9% | 3,386,000 |
3401～
3450
件表示中 / 3451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 | 299,000円 | +9.1% | -2.4% | 2.34% | 13.45倍 | 1.27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 | 433,500円 | +2.3% | -19.5% | 3.23% | 10.55倍 | 1.15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 | 362,800円 | +7.6% | -2.3% | 3.45% | 11.58倍 | 1.34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 | 174,500円 | +14.9% | -21.6% | 4.13% | 21.21倍 | 1.17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 |
| Ｙ Ｔ Ｌ | 113,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
