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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 2010/06/25 | 214 | 214 | 208 | 210 | -6 | -2.8% | 3,009,000 |
| 2010/06/24 | 212 | 217 | 211 | 216 | +5 | +2.4% | 2,706,000 |
| 2010/06/23 | 212 | 215 | 210 | 211 | -8 | -3.7% | 5,783,000 |
| 2010/06/22 | 220 | 221 | 218 | 219 | -3 | -1.4% | 3,176,000 |
| 2010/06/21 | 217 | 223 | 217 | 222 | +7 | +3.3% | 3,243,000 |
| 2010/06/18 | 215 | 217 | 213 | 215 | ±0 | ±0% | 3,157,000 |
| 2010/06/17 | 219 | 220 | 215 | 215 | -3 | -1.4% | 2,886,000 |
| 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 |
3651～
3700
件表示中 / 3722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 | 365,400円 | +1.3% | +3.3% | 3.07% | 13.18倍 | 1.36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 | 485,000円 | +3.0% | -16.7% | 3.40% | 10.99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 | 301,900円 | +10.9% | +12.4% | 4.77% | 8.44倍 | 1.00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 | 219,700円 | -2.3% | -17.9% | 3.73% | 15.47倍 | 1.34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 | 801,000円 | -9.0% | -21.9% | 1.87% | 16.88倍 | 1.56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
