3002 グンゼ
- 3002
- 2021/03/05
- 時価
- 755億円
- PER 予
- 33.14倍
- 2010年以降
- 赤字-112.58倍
（2010-2020年） - PBR
- 0.63倍
- 2010年以降
- 0.37-1.15倍
（2010-2020年） - 配当 予
- 2.94%
- ROE 予
- 1.89%
- ROA 予
- 1.28%
- 資料
- Link
- CSV,JSON
PER
- 2010年3月31日
- 86.12倍
- 2011年3月31日
- 35.3倍
- 2012年3月30日
- 88.97倍
- 2013年3月29日
- 赤字
- 2014年3月31日
- 20.94倍
- 2015年3月31日
- 19.13倍
- 2016年3月31日
- 赤字
- 2017年3月31日
- 27.42倍
- 2018年3月30日
- 31.86倍
- 2019年3月29日
- 19.84倍
- 2020年3月31日
- 14.82倍
2020/10/08～2021/03/05
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 03/05 | 3,835 | 3,920 | 3,820 | 3,915 | +1.29% | 44,800 | 755億3411万 | +6.65% | 33.14 | 0.63 |
| 03/04 | 3,860 | 3,875 | 3,810 | 3,865 | +0.13% | 46,800 | 745億6943万 | +5.95% | 32.72 | 0.62 |
| 03/03 | 3,780 | 3,895 | 3,780 | 3,860 | +2.52% | 127,500 | 744億7297万 | +6.48% | 32.67 | 0.62 |
| 03/02 | 3,765 | 3,780 | 3,715 | 3,765 | +0.13% | 142,900 | 726億4008万 | +4.5% | 31.87 | 0.6 |
| 03/01 | 3,645 | 3,775 | 3,645 | 3,760 | +3.44% | 168,200 | 725億4362万 | +4.91% | 31.83 | 0.6 |
| 02/26 | 3,715 | 3,720 | 3,635 | 3,635 | -2.15% | 78,200 | 701億3193万 | +1.91% | 30.77 | 0.58 |
| 02/25 | 3,710 | 3,740 | 3,710 | 3,715 | +0.27% | 61,000 | 716億7541万 | +4.5% | 31.45 | 0.6 |
| 02/24 | 3,765 | 3,805 | 3,705 | 3,705 | -2.24% | 64,200 | 714億8247万 | +4.69% | 31.36 | 0.59 |
| 02/22 | 3,815 | 3,835 | 3,785 | 3,790 | -0.26% | 31,000 | 731億2242万 | +7.46% | 32.08 | 0.61 |
| 02/19 | 3,805 | 3,810 | 3,745 | 3,800 | -0.13% | 61,600 | 733億1536万 | +8.2% | 32.17 | 0.61 |
| 02/18 | 3,755 | 3,815 | 3,755 | 3,805 | +1.74% | 61,300 | 734億1182万 | +8.78% | 32.21 | 0.61 |
| 02/17 | 3,740 | 3,775 | 3,740 | 3,740 | 0% | 27,600 | 721億5774万 | +7.41% | 31.66 | 0.6 |
| 02/16 | 3,785 | 3,785 | 3,730 | 3,740 | 0% | 46,800 | 721億5774万 | +7.84% | 31.66 | 0.6 |
| 02/15 | 3,790 | 3,810 | 3,725 | 3,740 | +0.54% | 47,100 | 721億5774万 | +8.31% | 31.66 | 0.6 |
| 02/12 | 3,770 | 3,770 | 3,720 | 3,720 | -0.67% | 47,000 | 717億7187万 | +8.23% | 31.49 | 0.6 |
| 02/10 | 3,810 | 3,810 | 3,730 | 3,745 | -2.22% | 52,800 | 722億5421万 | +9.47% | 31.7 | 0.6 |
| 02/09 | 3,820 | 3,850 | 3,760 | 3,830 | -1.03% | 100,300 | 738億9416万 | +12.51% | 32.42 | 0.61 |
| 02/08 | 3,720 | 3,890 | 3,720 | 3,870 | +7.95% | 241,500 | 746億6590万 | +14.36% | 32.76 | 0.62 |
| 02/05 | 3,490 | 3,585 | 3,470 | 3,585 | +3.91% | 133,700 | 691億6725万 | +6.57% | 30.35 | 0.57 |
| 02/04 | 3,390 | 3,475 | 3,380 | 3,450 | +1.77% | 97,900 | 665億6263万 | +2.8% | 29.2 | 0.55 |
| 02/03 | 3,350 | 3,405 | 3,350 | 3,390 | +1.35% | 64,800 | 654億501万 | +1.1% | 28.7 | 0.54 |
| 02/02 | 3,340 | 3,350 | 3,310 | 3,345 | +0.9% | 60,500 | 645億3681万 | -0.24% | 28.32 | 0.54 |
| 02/01 | 3,300 | 3,335 | 3,300 | 3,315 | -0.6% | 61,000 | 639億5800万 | -1.16% | 28.06 | 0.53 |
| 01/29 | 3,365 | 3,370 | 3,330 | 3,335 | -0.6% | 61,800 | 643億4387万 | -0.66% | 28.23 | 0.53 |
| 01/28 | 3,310 | 3,385 | 3,290 | 3,355 | +0.75% | 84,300 | 647億2974万 | -0.12% | 28.4 | 0.54 |
| 01/27 | 3,325 | 3,355 | 3,320 | 3,330 | +0.76% | 73,200 | 642億4740万 | -1.01% | 28.19 | 0.53 |
| 01/26 | 3,305 | 3,320 | 3,280 | 3,305 | +0.15% | 59,300 | 637億6507万 | -1.96% | 27.98 | 0.53 |
| 01/25 | 3,320 | 3,320 | 3,270 | 3,300 | +0.15% | 169,000 | 636億6860万 | -2.37% | 27.93 | 0.53 |
| 01/22 | 3,305 | 3,315 | 3,270 | 3,295 | -0.9% | 187,200 | 635億7213万 | -2.77% | 27.89 | 0.53 |
| 01/21 | 3,335 | 3,380 | 3,320 | 3,325 | -0.3% | 81,000 | 641億5094万 | -2.12% | 28.15 | 0.53 |
| 01/20 | 3,335 | 3,350 | 3,315 | 3,335 | +0.15% | 54,500 | 643億4387万 | -2% | 28.23 | 0.53 |
| 01/19 | 3,345 | 3,365 | 3,330 | 3,330 | -2.2% | 94,000 | 642億4740万 | -2.32% | 28.19 | 0.53 |
| 01/18 | 3,430 | 3,430 | 3,390 | 3,405 | -0.44% | 30,400 | 656億9442万 | -0.35% | 28.82 | 0.55 |
| 01/15 | 3,430 | 3,440 | 3,410 | 3,420 | -0.29% | 45,800 | 659億8382万 | -0.09% | 28.95 | 0.55 |
| 01/14 | 3,450 | 3,465 | 3,420 | 3,430 | +0.59% | 72,600 | 661億7675万 | +0.06% | 29.03 | 0.55 |
| 01/13 | 3,405 | 3,440 | 3,395 | 3,410 | +0.44% | 63,200 | 657億9088万 | -0.7% | 28.87 | 0.55 |
| 01/12 | 3,385 | 3,410 | 3,355 | 3,395 | +0.74% | 56,800 | 655億148万 | -1.34% | 28.74 | 0.54 |
| 01/08 | 3,355 | 3,380 | 3,345 | 3,370 | +0.75% | 47,500 | 650億1914万 | -2.29% | 28.53 | 0.54 |
| 01/07 | 3,340 | 3,385 | 3,340 | 3,345 | +0.75% | 49,100 | 645億3681万 | -3.24% | 28.32 | 0.54 |
| 01/06 | 3,305 | 3,320 | 3,295 | 3,320 | +0.45% | 49,300 | 640億5447万 | -4.24% | 28.1 | 0.53 |
| 01/05 | 3,310 | 3,310 | 3,285 | 3,305 | -0.9% | 54,800 | 637億6507万 | -5% | 27.98 | 0.53 |
| 01/04 | 3,355 | 3,355 | 3,310 | 3,335 | -0.74% | 66,600 | 643億4387万 | -4.55% | 28.23 | 0.53 |
| 2020 | ||||||||||
| 12/30 | 3,385 | 3,385 | 3,345 | 3,360 | -0.74% | 77,100 | 648億2621万 | -4.22% | 28.44 | 0.54 |
| 12/29 | 3,380 | 3,395 | 3,365 | 3,385 | +0.15% | 76,900 | 653億855万 | -3.84% | 28.65 | 0.54 |
| 12/28 | 3,410 | 3,410 | 3,355 | 3,380 | -0.29% | 76,100 | 652億1208万 | -4.3% | 28.61 | 0.54 |
| 12/25 | 3,375 | 3,390 | 3,360 | 3,390 | +0.59% | 56,000 | 654億501万 | -4.35% | 28.7 | 0.54 |
| 12/24 | 3,385 | 3,390 | 3,360 | 3,370 | -0.44% | 42,800 | 650億1914万 | -5.18% | 28.53 | 0.54 |
| 12/23 | 3,400 | 3,400 | 3,365 | 3,385 | -0.59% | 39,200 | 653億855万 | -5.08% | 28.65 | 0.54 |
| 12/22 | 3,455 | 3,455 | 3,380 | 3,405 | -2.01% | 65,700 | 656億9442万 | -4.89% | 28.82 | 0.55 |
| 12/21 | 3,500 | 3,505 | 3,465 | 3,475 | -0.71% | 40,600 | 670億4496万 | -3.31% | 29.42 | 0.56 |
| 12/18 | 3,500 | 3,505 | 3,475 | 3,500 | -0.57% | 58,300 | 675億2730万 | -2.91% | 29.63 | 0.56 |
| 12/17 | 3,530 | 3,545 | 3,505 | 3,520 | -0.28% | 53,400 | 679億1317万 | -2.71% | 29.8 | 0.56 |
| 12/16 | 3,520 | 3,565 | 3,515 | 3,530 | +0.71% | 72,400 | 681億611万 | -2.81% | 29.88 | 0.57 |
| 12/15 | 3,460 | 3,515 | 3,460 | 3,505 | +1.15% | 71,700 | 676億2377万 | -3.79% | 29.67 | 0.56 |
| 12/14 | 3,475 | 3,500 | 3,465 | 3,465 | -0.86% | 58,300 | 668億5203万 | -5.15% | 29.33 | 0.56 |
| 12/11 | 3,490 | 3,510 | 3,430 | 3,495 | -0.71% | 101,400 | 674億3083万 | -4.72% | 29.58 | 0.56 |
| 12/10 | 3,530 | 3,535 | 3,500 | 3,520 | -0.98% | 49,400 | 679億1317万 | -4.4% | 29.8 | 0.56 |
| 12/09 | 3,560 | 3,580 | 3,535 | 3,555 | -0.14% | 31,000 | 685億8844万 | -3.81% | 30.09 | 0.57 |
| 12/08 | 3,570 | 3,590 | 3,555 | 3,560 | -0.14% | 32,800 | 686億8491万 | -3.99% | 30.14 | 0.57 |
| 12/07 | 3,620 | 3,620 | 3,555 | 3,565 | -0.42% | 35,900 | 687億8138万 | -4.14% | 30.18 | 0.57 |
| 12/04 | 3,560 | 3,590 | 3,555 | 3,580 | -0.42% | 24,400 | 690億7078万 | -4.07% | 30.3 | 0.57 |
| 12/03 | 3,580 | 3,600 | 3,545 | 3,595 | +0.42% | 43,000 | 693億6019万 | -4.03% | 30.43 | 0.58 |
| 12/02 | 3,650 | 3,650 | 3,560 | 3,580 | -0.69% | 58,700 | 690億7078万 | -4.76% | 30.3 | 0.57 |
| 12/01 | 3,615 | 3,645 | 3,585 | 3,605 | +0.14% | 55,100 | 695億5312万 | -4.4% | 30.52 | 0.58 |
| 11/30 | 3,700 | 3,700 | 3,600 | 3,600 | -2.31% | 66,900 | 694億5665万 | -4.84% | 30.47 | 0.58 |
| 11/27 | 3,770 | 3,770 | 3,685 | 3,685 | -0.41% | 72,200 | 710億9660万 | -2.85% | 31.19 | 0.59 |
| 11/26 | 3,625 | 3,710 | 3,625 | 3,700 | +1.51% | 46,100 | 713億8600万 | -2.63% | 31.32 | 0.59 |
| 11/25 | 3,710 | 3,735 | 3,635 | 3,645 | -0.95% | 63,500 | 703億2486万 | -4.23% | 30.85 | 0.58 |
| 11/24 | 3,745 | 3,750 | 3,675 | 3,680 | 0% | 65,200 | 710億13万 | -3.61% | 31.15 | 0.59 |
| 11/20 | 3,630 | 3,685 | 3,615 | 3,680 | +0.96% | 42,200 | 710億13万 | -3.82% | 31.15 | 0.59 |
| 11/19 | 3,670 | 3,695 | 3,625 | 3,645 | -1.09% | 43,200 | 703億2486万 | -5% | 30.85 | 0.58 |
| 11/18 | 3,715 | 3,725 | 3,670 | 3,685 | -0.94% | 45,500 | 710億9660万 | -4.31% | 31.19 | 0.59 |
| 11/17 | 3,755 | 3,760 | 3,715 | 3,720 | -1.2% | 37,700 | 717億7187万 | -3.73% | 31.49 | 0.6 |
| 11/16 | 3,800 | 3,800 | 3,760 | 3,765 | +0.67% | 37,400 | 726億4008万 | -2.89% | 31.87 | 0.6 |
| 11/13 | 3,785 | 3,810 | 3,720 | 3,740 | -2.09% | 47,700 | 721億5774万 | -3.81% | 31.66 | 0.6 |
| 11/12 | 3,880 | 3,885 | 3,795 | 3,820 | -1.55% | 45,100 | 737億123万 | -2% | 32.34 | 0.61 |
| 11/11 | 3,885 | 3,905 | 3,855 | 3,880 | +2.11% | 66,300 | 748億5884万 | -0.64% | 32.84 | 0.62 |
| 11/10 | 3,825 | 3,855 | 3,765 | 3,800 | +0.93% | 58,800 | 733億1536万 | -2.84% | 32.17 | 0.61 |
| 11/09 | 3,835 | 3,835 | 3,765 | 3,765 | -1.7% | 59,200 | 726億4008万 | -3.95% | 31.87 | 0.6 |
| 11/06 | 3,800 | 3,870 | 3,765 | 3,830 | -0.52% | 52,200 | 738億9416万 | -2.42% | 32.42 | 0.61 |
| 11/05 | 3,845 | 3,885 | 3,800 | 3,850 | -0.26% | 79,900 | 742億8003万 | -2.01% | 32.59 | 0.62 |
| 11/04 | 3,915 | 3,920 | 3,850 | 3,860 | -0.26% | 47,800 | 744億7297万 | -2.01% | 32.67 | 0.62 |
| 11/02 | 3,840 | 3,910 | 3,840 | 3,870 | +0.91% | 42,500 | 746億6590万 | -2.15% | 32.76 | 0.62 |
| 10/30 | 3,900 | 3,900 | 3,810 | 3,835 | -1.41% | 32,600 | 739億9063万 | -3.25% | 32.46 | 0.61 |
| 10/29 | 3,860 | 3,935 | 3,860 | 3,890 | -1.02% | 31,500 | 750億5177万 | -2.09% | 32.93 | 0.62 |
| 10/28 | 3,900 | 3,930 | 3,865 | 3,930 | +0.51% | 33,900 | 758億2351万 | -1.33% | 33.27 | 0.63 |
| 10/27 | 3,900 | 3,910 | 3,845 | 3,910 | +0.51% | 21,000 | 754億3764万 | -2.18% | 33.1 | 0.63 |
| 10/26 | 3,920 | 3,935 | 3,870 | 3,890 | 0% | 14,100 | 750億5177万 | -2.94% | 32.93 | 0.62 |
| 10/23 | 3,830 | 3,910 | 3,815 | 3,890 | +1.04% | 25,800 | 750億5177万 | -3.21% | 32.93 | 0.62 |
| 10/22 | 3,870 | 3,870 | 3,820 | 3,850 | -0.52% | 35,000 | 742億8003万 | -4.42% | 32.59 | 0.62 |
| 10/21 | 3,925 | 3,960 | 3,870 | 3,870 | +0.39% | 29,100 | 746億6590万 | -4.16% | 32.76 | 0.62 |
| 10/20 | 3,920 | 3,920 | 3,855 | 3,855 | -2.03% | 24,200 | 743億7650万 | -4.65% | 32.63 | 0.62 |
| 10/19 | 3,905 | 3,955 | 3,900 | 3,935 | +1.16% | 34,000 | 759億1998万 | -2.72% | 33.31 | 0.63 |
| 10/16 | 3,945 | 3,960 | 3,890 | 3,890 | -1.52% | 16,900 | 750億5177万 | -3.76% | 32.93 | 0.62 |
| 10/15 | 4,000 | 4,005 | 3,950 | 3,950 | -0.88% | 16,200 | 762億938万 | -2.28% | 33.44 | 0.63 |
| 10/14 | 4,020 | 4,030 | 3,980 | 3,985 | -0.87% | 23,000 | 768億8466万 | -1.29% | 33.73 | 0.64 |
| 10/13 | 4,055 | 4,055 | 4,010 | 4,020 | -0.5% | 17,000 | 775億5993万 | -0.22% | 34.03 | 0.64 |
| 10/12 | 4,020 | 4,045 | 3,980 | 4,040 | +0.12% | 33,100 | 779億4580万 | +0.47% | 34.2 | 0.65 |
| 10/09 | 4,050 | 4,050 | 3,980 | 4,035 | +0.62% | 43,500 | 778億4933万 | +0.6% | 34.16 | 0.65 |
| 10/08 | 4,050 | 4,075 | 4,010 | 4,010 | +0.38% | 29,200 | 773億6699万 | +0.25% | 33.94 | 0.64 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 3月期 | 4,510 451 7/1 | 2,840 284 4/1 | 409,100 4,091,000 10/28 | 112.58 | 70.89 | 0.81 | 0.51 | - | - | 86.12倍 3/31 |
| 2011年 3月期 | 3,860 386 2/4 | 2,340 234 3/15 | 1,071,300 10,713,000 2/4 | 45.12 | 27.35 | 0.72 | 0.44 | 810億3497万 | 491億2482万 | 35.3倍 3/31 |
| 2012年 3月期 | 3,020 302 5/9 | 2,100 210 11/25 | 228,200 2,282,000 8/4 | 111.03 | 77.21 | 0.58 | 0.4 | 634億42万 | 440億8638万 | 88.97倍 3/30 |
| 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 | 赤字 | 赤字 | 0.52 | 0.37 | 562億6262万 | 400億9761万 | 赤字 3/29 |
| 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 | 22.24 | 16.66 | 0.5 | 0.37 | 610億9113万 | 457億6586万 | 20.94倍 3/31 |
| 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 | 20.38 | 15.85 | 0.57 | 0.44 | 717億9782万 | 558億4275万 | 19.13倍 3/31 |
| 2016年 3月期 | 4,040 404 10/26 | 2,660 266 2/12 | 294,800 2,948,000 8/3 | 赤字 | 赤字 | 0.72 | 0.47 | 848億1380万 | 558億4275万 | 赤字 3/31 |
| 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 | 28.09 | 16.03 | 0.81 | 0.46 | 978億2978万 | 558億4275万 | 27.42倍 3/31 |
| 2018年 3月期 | 7,080 1/31 | 3,790 379 6/13 | 613,900 6,139,000 8/4 | 37.4 | 20.02 | 1.16 | 0.62 | 1486億3409万 | 795億6542万 | 31.86倍 3/30 |
| 2019年 3月期 | 5,240 2/27 | 4,435 3/29 3/28 | 223,700 2/7 | 23.23 | 19.66 | 0.86 | 0.73 | 1010億9802万 | 855億6674万 | 19.84倍 3/29 |
| 2020年 3月期 | 5,350 12/10 | 3,090 3/13 | 193,100 3/13 | 21.84 | 12.61 | 0.88 | 0.51 | 1032億2031万 | 596億1696万 | 14.82倍 3/31 |
| 最新 | 3,915 2021/3/5 | 44,800 | 33.14 予想 | 0.63 実績 | 755億3411万 | - | ||||