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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 3,013 | 3,088 | 3,006 | 3,067 | +41 | +1.4% | 2,053,000 |
| 2024/03/14 | 2,976.5 | 3,037 | 2,956 | 3,026 | +45 | +1.5% | 1,646,100 |
| 2024/03/13 | 3,025 | 3,069 | 2,957 | 2,981 | -20 | -0.7% | 1,980,600 |
| 2024/03/12 | 2,954.5 | 3,006 | 2,915 | 3,001 | -12 | -0.4% | 2,000,000 |
| 2024/03/11 | 3,100 | 3,109 | 2,983.5 | 3,013 | -124 | -4% | 2,734,600 |
| 2024/03/08 | 3,026 | 3,173 | 3,026 | 3,137 | +144 | +4.8% | 4,967,300 |
| 2024/03/07 | 2,970 | 2,993 | 2,939 | 2,993 | +17.5 | +0.6% | 1,954,100 |
| 2024/03/06 | 2,950 | 3,006 | 2,940.5 | 2,975.5 | +37.5 | +1.3% | 3,615,300 |
| 2024/03/05 | 2,892.5 | 2,978 | 2,866.5 | 2,938 | +179 | +6.5% | 4,678,300 |
| 2024/03/04 | 2,781.5 | 2,789.5 | 2,736 | 2,759 | -35 | -1.3% | 1,616,700 |
| 2024/03/01 | 2,796 | 2,799.5 | 2,763 | 2,794 | +16.5 | +0.6% | 1,269,300 |
| 2024/02/29 | 2,762 | 2,790 | 2,731.5 | 2,777.5 | +19.5 | +0.7% | 2,201,400 |
| 2024/02/28 | 2,750 | 2,781.5 | 2,716 | 2,758 | +7 | +0.3% | 1,903,400 |
| 2024/02/27 | 2,774 | 2,791.5 | 2,746 | 2,751 | -41 | -1.5% | 1,578,400 |
| 2024/02/26 | 2,827 | 2,855 | 2,778.5 | 2,792 | -31 | -1.1% | 1,521,000 |
| 2024/02/22 | 2,813.5 | 2,825 | 2,793 | 2,823 | +19 | +0.7% | 1,374,000 |
| 2024/02/21 | 2,799.5 | 2,818 | 2,785 | 2,804 | +15.5 | +0.6% | 1,116,800 |
| 2024/02/20 | 2,818 | 2,840.5 | 2,774 | 2,788.5 | -55 | -1.9% | 1,500,900 |
| 2024/02/19 | 2,738 | 2,843.5 | 2,733 | 2,843.5 | +107 | +3.9% | 1,969,000 |
| 2024/02/16 | 2,682.5 | 2,769.5 | 2,680 | 2,736.5 | +65 | +2.4% | 2,086,300 |
| 2024/02/15 | 2,700 | 2,703 | 2,619.5 | 2,671.5 | -14.5 | -0.5% | 1,797,700 |
| 2024/02/14 | 2,731 | 2,747 | 2,668 | 2,686 | -95 | -3.4% | 2,313,300 |
| 2024/02/13 | 2,682 | 2,785 | 2,603.5 | 2,781 | +97.5 | +3.6% | 6,044,400 |
| 2024/02/09 | 2,675.5 | 2,717 | 2,641.5 | 2,683.5 | -21.5 | -0.8% | 2,655,100 |
| 2024/02/08 | 2,773 | 2,774 | 2,699.5 | 2,705 | -69 | -2.5% | 2,833,900 |
| 2024/02/07 | 2,709.5 | 2,775 | 2,703.5 | 2,774 | +80.5 | +3% | 2,674,400 |
| 2024/02/06 | 2,650.5 | 2,708.5 | 2,643.5 | 2,693.5 | +29 | +1.1% | 2,238,600 |
| 2024/02/05 | 2,665 | 2,670.5 | 2,610.5 | 2,664.5 | +10.5 | +0.4% | 1,995,400 |
| 2024/02/02 | 2,638.5 | 2,670 | 2,618.5 | 2,654 | +22 | +0.8% | 1,253,800 |
| 2024/02/01 | 2,622.5 | 2,655.5 | 2,610 | 2,632 | -12 | -0.5% | 1,035,400 |
| 2024/01/31 | 2,600 | 2,644 | 2,586.5 | 2,644 | +43.5 | +1.7% | 1,015,000 |
| 2024/01/30 | 2,600 | 2,619 | 2,588.5 | 2,600.5 | -3.5 | -0.1% | 808,400 |
| 2024/01/29 | 2,570.5 | 2,608.5 | 2,564 | 2,604 | +12.5 | +0.5% | 1,549,900 |
| 2024/01/26 | 2,626.5 | 2,630.5 | 2,576 | 2,591.5 | -53.5 | -2% | 1,768,200 |
| 2024/01/25 | 2,626 | 2,660 | 2,612 | 2,645 | +6.5 | +0.2% | 1,371,700 |
| 2024/01/24 | 2,635 | 2,648.5 | 2,607.5 | 2,638.5 | -42 | -1.6% | 1,711,900 |
| 2024/01/23 | 2,670.5 | 2,718 | 2,665 | 2,680.5 | +6.5 | +0.2% | 3,129,600 |
| 2024/01/22 | 2,651 | 2,680.5 | 2,638 | 2,674 | +62.5 | +2.4% | 1,454,400 |
| 2024/01/19 | 2,610.5 | 2,618 | 2,570 | 2,611.5 | +27.5 | +1.1% | 1,763,000 |
| 2024/01/18 | 2,592 | 2,636.5 | 2,576.5 | 2,584 | -31 | -1.2% | 1,791,700 |
| 2024/01/17 | 2,609 | 2,694.5 | 2,608 | 2,615 | -15 | -0.6% | 1,882,100 |
| 2024/01/16 | 2,600 | 2,666 | 2,574.5 | 2,630 | +33 | +1.3% | 2,777,600 |
| 2024/01/15 | 2,503.5 | 2,598.5 | 2,500.5 | 2,597 | +93 | +3.7% | 1,696,100 |
| 2024/01/12 | 2,550 | 2,550 | 2,487 | 2,504 | -18 | -0.7% | 2,021,800 |
| 2024/01/11 | 2,523 | 2,540.5 | 2,513 | 2,522 | +9.5 | +0.4% | 1,513,600 |
| 2024/01/10 | 2,475 | 2,526.5 | 2,465 | 2,512.5 | +39 | +1.6% | 1,656,200 |
| 2024/01/09 | 2,500 | 2,501 | 2,451 | 2,473.5 | +23.5 | +1% | 1,349,500 |
| 2024/01/05 | 2,463 | 2,480 | 2,440.5 | 2,450 | -12 | -0.5% | 1,481,400 |
| 2024/01/04 | 2,456.5 | 2,493.5 | 2,404 | 2,462 | +105.5 | +4.5% | 3,273,100 |
| 2023/12/29 | 2,338 | 2,357 | 2,329 | 2,356.5 | +29.5 | +1.3% | 1,117,300 |
301～
350
件表示中 / 3716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 | 371,300円 | +1.3% | +3.3% | 3.02% | 13.44倍 | 1.39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 | 487,800円 | +3.0% | -16.7% | 3.38% | 11.05倍 | 1.15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 | 308,300円 | +10.9% | +12.4% | 4.67% | 8.61倍 | 1.02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 | 222,200円 | -2.3% | -17.9% | 3.69% | 15.65倍 | 1.35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 | 812,100円 | -9.0% | -21.9% | 1.85% | 17.12倍 | 1.58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
