3002 グンゼ

3002
2021/02/25
時価
716億円
PER 予
31.45倍
2010年以降
赤字-112.58倍
(2010-2020年)
PBR
0.6倍
2010年以降
0.37-1.15倍
(2010-2020年)
配当 予
3.1%
ROE 予
1.89%
ROA 予
1.28%
資料
Link
CSV,JSON

株価チャート

株価

2/25

前日 (2/24)
3,705
始値
3,710
高値
3,740
安値
3,710
終値 +0.27%
3,715
出来高 -4.98%
61,000

乖離率

株価(5日)
移動平均値
-1.28%
3,763
株価(25日)
移動平均値
+4.5%
3,555
出来高(5日)
移動平均値
+9.28%
55,820

2020/09/29~2021/02/25

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
02/253,7103,7403,7103,715+0.27%61,000716億7541万+4.5%31.450.6
02/243,7653,8053,7053,705-2.24%64,200714億8247万+4.69%31.360.59
02/223,8153,8353,7853,790-0.26%31,000731億2242万+7.46%32.080.61
02/193,8053,8103,7453,800-0.13%61,600733億1536万+8.2%32.170.61
02/183,7553,8153,7553,805+1.74%61,300734億1182万+8.78%32.210.61
02/173,7403,7753,7403,7400%27,600721億5774万+7.41%31.660.6
02/163,7853,7853,7303,7400%46,800721億5774万+7.84%31.660.6
02/153,7903,8103,7253,740+0.54%47,100721億5774万+8.31%31.660.6
02/123,7703,7703,7203,720-0.67%47,000717億7187万+8.23%31.490.6
02/103,8103,8103,7303,745-2.22%52,800722億5421万+9.47%31.70.6
02/093,8203,8503,7603,830-1.03%100,300738億9416万+12.51%32.420.61
02/083,7203,8903,7203,870+7.95%241,500746億6590万+14.36%32.760.62
02/053,4903,5853,4703,585+3.91%133,700691億6725万+6.57%30.350.57
02/043,3903,4753,3803,450+1.77%97,900665億6263万+2.8%29.20.55
02/033,3503,4053,3503,390+1.35%64,800654億501万+1.1%28.70.54
02/023,3403,3503,3103,345+0.9%60,500645億3681万-0.24%28.320.54
02/013,3003,3353,3003,315-0.6%61,000639億5800万-1.16%28.060.53
01/293,3653,3703,3303,335-0.6%61,800643億4387万-0.66%28.230.53
01/283,3103,3853,2903,355+0.75%84,300647億2974万-0.12%28.40.54
01/273,3253,3553,3203,330+0.76%73,200642億4740万-1.01%28.190.53
01/263,3053,3203,2803,305+0.15%59,300637億6507万-1.96%27.980.53
01/253,3203,3203,2703,300+0.15%169,000636億6860万-2.37%27.930.53
01/223,3053,3153,2703,295-0.9%187,200635億7213万-2.77%27.890.53
01/213,3353,3803,3203,325-0.3%81,000641億5094万-2.12%28.150.53
01/203,3353,3503,3153,335+0.15%54,500643億4387万-2%28.230.53
01/193,3453,3653,3303,330-2.2%94,000642億4740万-2.32%28.190.53
01/183,4303,4303,3903,405-0.44%30,400656億9442万-0.35%28.820.55
01/153,4303,4403,4103,420-0.29%45,800659億8382万-0.09%28.950.55
01/143,4503,4653,4203,430+0.59%72,600661億7675万+0.06%29.030.55
01/133,4053,4403,3953,410+0.44%63,200657億9088万-0.7%28.870.55
01/123,3853,4103,3553,395+0.74%56,800655億148万-1.34%28.740.54
01/083,3553,3803,3453,370+0.75%47,500650億1914万-2.29%28.530.54
01/073,3403,3853,3403,345+0.75%49,100645億3681万-3.24%28.320.54
01/063,3053,3203,2953,320+0.45%49,300640億5447万-4.24%28.10.53
01/053,3103,3103,2853,305-0.9%54,800637億6507万-5%27.980.53
01/043,3553,3553,3103,335-0.74%66,600643億4387万-4.55%28.230.53
2020
12/303,3853,3853,3453,360-0.74%77,100648億2621万-4.22%28.440.54
12/293,3803,3953,3653,385+0.15%76,900653億855万-3.84%28.650.54
12/283,4103,4103,3553,380-0.29%76,100652億1208万-4.3%28.610.54
12/253,3753,3903,3603,390+0.59%56,000654億501万-4.35%28.70.54
12/243,3853,3903,3603,370-0.44%42,800650億1914万-5.18%28.530.54
12/233,4003,4003,3653,385-0.59%39,200653億855万-5.08%28.650.54
12/223,4553,4553,3803,405-2.01%65,700656億9442万-4.89%28.820.55
12/213,5003,5053,4653,475-0.71%40,600670億4496万-3.31%29.420.56
12/183,5003,5053,4753,500-0.57%58,300675億2730万-2.91%29.630.56
12/173,5303,5453,5053,520-0.28%53,400679億1317万-2.71%29.80.56
12/163,5203,5653,5153,530+0.71%72,400681億611万-2.81%29.880.57
12/153,4603,5153,4603,505+1.15%71,700676億2377万-3.79%29.670.56
12/143,4753,5003,4653,465-0.86%58,300668億5203万-5.15%29.330.56
12/113,4903,5103,4303,495-0.71%101,400674億3083万-4.72%29.580.56
12/103,5303,5353,5003,520-0.98%49,400679億1317万-4.4%29.80.56
12/093,5603,5803,5353,555-0.14%31,000685億8844万-3.81%30.090.57
12/083,5703,5903,5553,560-0.14%32,800686億8491万-3.99%30.140.57
12/073,6203,6203,5553,565-0.42%35,900687億8138万-4.14%30.180.57
12/043,5603,5903,5553,580-0.42%24,400690億7078万-4.07%30.30.57
12/033,5803,6003,5453,595+0.42%43,000693億6019万-4.03%30.430.58
12/023,6503,6503,5603,580-0.69%58,700690億7078万-4.76%30.30.57
12/013,6153,6453,5853,605+0.14%55,100695億5312万-4.4%30.520.58
11/303,7003,7003,6003,600-2.31%66,900694億5665万-4.84%30.470.58
11/273,7703,7703,6853,685-0.41%72,200710億9660万-2.85%31.190.59
11/263,6253,7103,6253,700+1.51%46,100713億8600万-2.63%31.320.59
11/253,7103,7353,6353,645-0.95%63,500703億2486万-4.23%30.850.58
11/243,7453,7503,6753,6800%65,200710億13万-3.61%31.150.59
11/203,6303,6853,6153,680+0.96%42,200710億13万-3.82%31.150.59
11/193,6703,6953,6253,645-1.09%43,200703億2486万-5%30.850.58
11/183,7153,7253,6703,685-0.94%45,500710億9660万-4.31%31.190.59
11/173,7553,7603,7153,720-1.2%37,700717億7187万-3.73%31.490.6
11/163,8003,8003,7603,765+0.67%37,400726億4008万-2.89%31.870.6
11/133,7853,8103,7203,740-2.09%47,700721億5774万-3.81%31.660.6
11/123,8803,8853,7953,820-1.55%45,100737億123万-2%32.340.61
11/113,8853,9053,8553,880+2.11%66,300748億5884万-0.64%32.840.62
11/103,8253,8553,7653,800+0.93%58,800733億1536万-2.84%32.170.61
11/093,8353,8353,7653,765-1.7%59,200726億4008万-3.95%31.870.6
11/063,8003,8703,7653,830-0.52%52,200738億9416万-2.42%32.420.61
11/053,8453,8853,8003,850-0.26%79,900742億8003万-2.01%32.590.62
11/043,9153,9203,8503,860-0.26%47,800744億7297万-2.01%32.670.62
11/023,8403,9103,8403,870+0.91%42,500746億6590万-2.15%32.760.62
10/303,9003,9003,8103,835-1.41%32,600739億9063万-3.25%32.460.61
10/293,8603,9353,8603,890-1.02%31,500750億5177万-2.09%32.930.62
10/283,9003,9303,8653,930+0.51%33,900758億2351万-1.33%33.270.63
10/273,9003,9103,8453,910+0.51%21,000754億3764万-2.18%33.10.63
10/263,9203,9353,8703,8900%14,100750億5177万-2.94%32.930.62
10/233,8303,9103,8153,890+1.04%25,800750億5177万-3.21%32.930.62
10/223,8703,8703,8203,850-0.52%35,000742億8003万-4.42%32.590.62
10/213,9253,9603,8703,870+0.39%29,100746億6590万-4.16%32.760.62
10/203,9203,9203,8553,855-2.03%24,200743億7650万-4.65%32.630.62
10/193,9053,9553,9003,935+1.16%34,000759億1998万-2.72%33.310.63
10/163,9453,9603,8903,890-1.52%16,900750億5177万-3.76%32.930.62
10/154,0004,0053,9503,950-0.88%16,200762億938万-2.28%33.440.63
10/144,0204,0303,9803,985-0.87%23,000768億8466万-1.29%33.730.64
10/134,0554,0554,0104,020-0.5%17,000775億5993万-0.22%34.030.64
10/124,0204,0453,9804,040+0.12%33,100779億4580万+0.47%34.20.65
10/094,0504,0503,9804,035+0.62%43,500778億4933万+0.6%34.160.65
10/084,0504,0754,0104,010+0.38%29,200773億6699万+0.25%33.940.64
10/074,0304,0503,9753,995-0.87%50,300770億7759万+0.08%33.820.64
10/064,0504,0604,0154,030+0.12%31,100777億5286万+1.15%34.110.65
10/054,0054,0453,9504,025+3.47%45,500776億5640万+1.23%34.070.65
10/024,0154,0403,8703,890-0.89%69,400750億5177万-1.92%32.930.62
09/304,0304,0303,9153,925-4.27%63,800757億2705万-0.93%33.220.64
09/294,1804,1904,0654,100-3.53%78,600791億341万+3.67%34.710.67

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
4,510
451
7/1
2,840
284
4/1
409,100
4,091,000
10/28
--+17.94%
7/2
-12.24%
10/6
2011年
3月期
3,860
386
2/4
2,340
234
3/15
1,071,300
10,713,000
2/4
810億3497万491億2482万+14.63%
12/8
-25.9%
3/15
2012年
3月期
3,020
302
5/9
2,100
210
11/25
228,200
2,282,000
8/4
634億42万440億8638万+6.97%
7/7
-9.7%
8/9
2013年
3月期
2,680
268
3/15
1,910
191
10/12

191
10/11
297,300
2,973,000
2/5
562億6262万400億9761万+13.25%
1/11
-7.88%
4/2
2014年
3月期
2,910
291
1/28
2,180
218
6/13

218
6/7
490,000
4,900,000
4/4
610億9113万457億6586万+9.4%
5/21
-13.56%
6/13
2015年
3月期
3,420
342
3/26

342
3/25

他2件
2,660
266
4/9
339,800
3,398,000
8/29
717億9782万558億4275万+7.07%
9/8
-7.25%
10/17
2016年
3月期
4,040
404
10/26
2,660
266
2/12
294,800
2,948,000
8/3
848億1380万558億4275万+12.78%
3/15
-17.7%
2/12
2017年
3月期
4,660
466
3/30

466
3/28
2,660
266
6/24
181,700
1,817,000
3/28
978億2978万558億4275万+9.63%
11/7
-13.35%
6/17
2018年
3月期
7,080
1/31
3,790
379
6/13
613,900
6,139,000
8/4
1486億3409万795億6542万+16.37%
8/4
-10.75%
5/17
2019年
3月期
5,240
2/27
4,435
3/29

3/28
223,700
2/7
1010億9802万855億6674万+2%
4/17
-7.88%
3/29
2020年
3月期
5,350
12/10
3,090
3/13
193,100
3/13
1032億2031万596億1696万+7.97%
3/27
-17.65%
3/16
最新3,715
2021/2/25
61,000716億7541万+4.5%
3,555

年間値上がり率

1984/12/28 vs 1983/12/28
0%(1倍)
1985/12/28 vs 1984/12/28
32%(1.32倍)
1986/12/27 vs 1985/12/28
36%(1.36倍)
1987/12/28 vs 1986/12/27
19%(1.19倍)
1988/12/28 vs 1987/12/28
13%(1.13倍)
1989/12/29 vs 1988/12/28
47%(1.47倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
1%(1.01倍)
1992/12/30 vs 1991/12/30
-18%(0.82倍)
1993/12/30 vs 1992/12/30
4%(1.04倍)
1994/12/30 vs 1993/12/30
3%(1.03倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-4%(0.96倍)
1997/12/30 vs 1996/12/30
-64%(0.36倍)
1998/12/30 vs 1997/12/30
26%(1.26倍)
1999/12/30 vs 1998/12/30
0%(1倍)
2000/12/29 vs 1999/12/30
45%(1.45倍)
2001/12/28 vs 2000/12/29
20%(1.2倍)
2002/12/30 vs 2001/12/28
-8%(0.92倍)
2003/12/30 vs 2002/12/30
11%(1.11倍)
2004/12/30 vs 2003/12/30
-2%(0.98倍)
2005/12/30 vs 2004/12/30
65%(1.65倍)
2006/12/29 vs 2005/12/30
-24%(0.76倍)
2007/12/28 vs 2006/12/29
-18%(0.82倍)
2008/12/30 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/30
16%(1.16倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
-34%(0.66倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
17%(1.17倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
14%(1.14倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
66%(1.66倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/12/30 vs 2019/12/30
-31%(0.69倍)
2021/02/25 vs 2020/12/30
11%(1.11倍)
過去安値
1,910円(2012/10/12)
95%(1.95倍)
3,715円(2/25)