5110 住友ゴム工業

5110
2020/05/29
時価
2882億円
PER 予
8.12倍
2009年以降
5.61-32.2倍
(2009-2019年)
PBR
0.68倍
2009年以降
0.7-1.53倍
(2009-2019年)
配当 予
5.02%
ROE 予
8.42%
ROA 予
3.64%
資料
Link
CSV,JSON

時価総額

2009年12月30日
2109億6048万
2010年12月30日
2230億6046万
2011年12月30日
2430億5173万
2012年12月28日
2722億4950万
2013年12月30日
3919億1764万
2014年12月30日
4721億8084万
2015年12月30日
4147億2561万
2016年12月30日
4868億6014万
2017年12月29日
5324億1253万
2018年12月28日
3419億1061万
2019年12月30日
3516億3575万

2019/12/26~2020/05/29

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
05/291,1161,1311,0961,096-3.86%1,779,7002882億9519万+5.38%8.120.68
05/281,1101,1441,0961,140+3.45%1,364,6002998億6908万+10.04%8.450.71
05/271,0931,1101,0851,102+1.29%1,459,2002898億7344万+6.89%8.160.69
05/261,0801,1011,0721,088+2.16%894,9002861億9084万+6.04%8.060.68
05/251,0611,0721,0521,065+0.85%850,2002801億4085万+4.11%7.890.66
05/221,0831,0881,0521,056-3.12%891,8002777億7346万+3.53%7.820.66
05/211,1081,1081,0831,090-0.09%863,3002867億1693万+7.07%8.080.68
05/201,0421,0931,0421,091+3.22%1,302,6002869億7997万+7.49%8.080.68
05/191,0551,0941,0511,057+2.72%1,396,8002780億3651万+4.45%7.830.66
05/181,0341,0511,0251,029+0.88%1,160,8002706億7130万+1.88%7.620.64
05/151,0421,0441,0061,020+0.79%930,9002683億391万+1.29%7.560.64
05/141,0371,0481,0081,012-3.53%1,356,0002661億9957万+0.8%7.50.63
05/131,0201,0501,0191,049+1.06%1,041,1002759億3216万+4.9%7.770.65
05/121,0471,0481,0301,038-1.52%933,6002730億3869万+4.22%7.690.65
05/111,0371,0591,0311,054+4.36%622,6002772億4738万+6.04%7.810.66
05/089911,0109811,010+2.64%985,4002656億7348万+1.81%7.480.63
05/07988993974984-2.19%1,303,1002588億3436万-1.11%7.290.61
05/011,0281,0299991,006-4.46%816,6002646億2131万+0.8%7.450.63
04/301,0701,0701,0461,053+3.54%1,049,2002769億8433万+5.41%7.80.66
04/281,0311,0311,0051,017+0.3%617,3002675億1478万+1.8%7.530.63
04/279981,0159881,014+3.05%676,4002667億2565万+1.71%7.510.63
04/24995999974984-1.7%1,235,5002588億3436万-0.91%7.290.61
04/239711,0049711,001+3.84%721,9002633億610万+0.91%7.420.62
04/22974977958964-1.33%901,8002535億7350万-2.43%7.140.6
04/21975980965977-2.3%1,019,6002569億9306万-1.01%7.240.61
04/201,0081,0169981,000-0.89%727,6002630億4305万+1.63%7.410.62
04/179811,0299801,009+2.33%1,013,0002654億1044万+2.75%7.480.63
04/16987994977986-1.5%946,7002593億6045万+0.61%7.30.62
04/159971,0179921,001-0.6%1,174,9002633億610万+1.93%7.420.62
04/149941,0149771,007+1.82%958,1002648億8435万+2.55%7.460.63
04/131,0081,017986989-2.85%735,1002601億4958万+0.71%7.330.62
04/101,0211,0321,0041,018-1.17%1,091,8002677億7783万+3.46%7.540.64
04/091,0091,0349951,030+3.21%801,0002709億3434万+4.25%7.630.64
04/089701,005957998+3.63%901,6002625億1697万+0.71%7.390.62
04/07973976939963+2.12%835,2002533億1046万-3.31%7.130.6
04/06900949892943+3.06%951,2002480億4960万-5.89%6.990.59
04/03936949911915-3.38%842,4002406億8439万-9.32%6.780.57
04/02949965942947-2.77%1,033,6002491億177万-7.07%7.020.59
04/011,0061,026965974-4.42%1,520,5002562億393万-5.34%7.220.61
03/311,0621,0851,0191,019-4.68%1,501,6002680億4087万-1.83%7.550.64
03/301,0531,0691,0161,069-0.74%1,370,3002811億9302万+2%7.920.67
03/271,0681,0771,0211,077+4.77%1,641,7002832億9737万+2.09%7.980.67
03/261,0211,0489961,028-1.63%1,479,6002704億826万-3.11%7.620.64
03/251,0101,0469861,045+8.97%1,724,0002748億7999万-2.25%7.740.65
03/24971973940959+3.56%1,503,8002522億5829万-10.96%7.10.6
03/23958968911926-1.8%2,369,1002435億7787万-14.89%6.860.58
03/19942978927943+3.06%2,263,3002480億4960万-14.19%6.990.59
03/18939952895915-2.97%2,481,7002406億8439万-17.49%6.780.57
03/17870959850943+5.25%2,676,3002480億4960万-15.88%6.990.59
03/16937943895896-4.68%1,827,6002356億8657万-20.99%6.640.56
03/13957973909940-3.29%3,155,4002472億6047万-18.12%6.960.59
03/121,0021,014960972-4.8%2,461,7002556億7785万-16.21%7.20.61
03/111,0071,0271,0021,021+0.99%2,111,2002685億6696万-12.66%7.560.64
03/109841,0199601,011+1.1%1,606,3002659億3653万-14.1%7.490.63
03/091,0231,0339881,000-5.66%1,177,8002630億4305万-15.61%7.410.62
03/061,0791,0821,0521,060-4.25%1,159,4002788億2564万-11.15%7.850.66
03/051,1201,1201,0961,107-0.27%848,5002911億8866万-7.67%8.20.69
03/041,1001,1171,0871,110+0.18%1,183,6002919億7779万-7.65%8.220.69
03/031,1561,1561,1061,108-1.6%1,448,1002914億5170万-8.13%8.210.69
03/021,1001,1401,0951,126+0.27%1,606,2002961億8648万-7.02%8.340.7
02/281,1271,1401,1091,123-3.36%1,661,1002953億9735万-7.65%8.320.7
02/271,1751,1791,1591,162-2.52%1,170,8003056億5603万-4.91%8.610.73
02/261,1901,1921,1701,192-1.32%1,303,5003135億4732万-2.85%8.830.74
02/251,1991,2221,1901,208-3.97%1,598,6003177億5601万-1.95%8.950.75
02/211,2411,2641,2381,258+0.96%1,154,8003309億816万+1.86%9.320.79
02/201,2481,2541,2391,246+0.73%971,9003277億5164万+0.81%9.230.78
02/191,2351,2471,2231,237+0.65%855,7003253億8426万-0.08%9.160.77
02/181,2331,2411,2201,229-0.08%711,3003232億7991万-0.89%9.110.77
02/171,2201,2321,2071,230+0.08%817,7003235億4296万-0.97%9.110.77
02/141,2101,2441,2101,229+2.25%2,051,1003232億7991万-1.29%9.110.77
02/131,2151,2201,1931,202-0.41%991,3003161億7775万-3.69%8.910.75
02/121,2151,2161,2011,207-0.98%1,111,5003174億9296万-3.67%8.940.75
02/101,2321,2391,2161,219-2.4%886,4003206億4948万-3.1%9.030.76
02/071,2571,2611,2391,249-0.24%647,1003285億4077万-1.03%9.250.78
02/061,2551,2671,2501,252+1.54%1,358,8003293億2990万-1.11%9.280.78
02/051,2351,2391,2241,233+1.57%747,4003243億3208万-2.99%9.130.77
02/041,2021,2201,2021,214+0.41%749,0003193億3427万-4.93%8.990.76
02/031,1931,2181,1931,209-0.49%960,5003180億1905万-5.77%8.960.75
01/311,1931,2191,1931,215+1.67%2,518,0003195億9731万-5.81%90.76
01/301,2161,2161,1871,195-0.99%970,6003143億3645万-7.94%8.850.75
01/291,1901,2071,1861,207+0.92%1,264,3003174億9296万-7.58%8.940.75
01/281,1861,1991,1781,196-0.5%900,5003145億9949万-8.98%8.860.75
01/271,2091,2131,2001,202-2.99%876,0003161億7775万-9.15%8.910.75
01/241,2501,2511,2341,239-1.43%800,2003259億1034万-6.91%9.180.77
01/231,2621,2681,2561,257-0.95%524,6003306億4512万-6.12%9.310.78
01/221,2701,2721,2611,269-1.4%985,8003338億163万-5.65%9.40.79
01/211,3031,3061,2851,287-1.38%410,9003385億3641万-4.74%9.530.8
01/201,3071,3101,3031,305+0.31%325,6003432億7118万-3.83%9.670.81
01/171,2901,3011,2831,301+1.64%493,3003422億1901万-4.41%9.640.81
01/161,2821,2881,2761,280-0.62%545,0003366億9511万-6.23%9.480.8
01/151,2831,2981,2791,288+0.31%845,4003387億9945万-5.99%9.540.8
01/141,2941,2951,2781,284-0.39%803,0003377億4728万-6.62%9.510.8
01/101,3091,3151,2891,289-1.3%692,9003390億6250万-6.53%9.550.8
01/091,3201,3221,3061,306+0.23%456,9003435億3423万-5.64%9.680.82
01/081,3071,3161,2971,303-2.03%660,6003427億4510万-6.06%9.650.81
01/071,3181,3321,3171,330+1.45%535,2003498億4726万-4.39%9.850.83
01/061,3171,3191,3061,311-1.94%762,0003448億4944万-6.02%9.710.82
2019
12/301,3401,3471,3291,337-0.59%521,4003516億8856万-4.36%29.130.76
12/271,3531,3561,3401,345-2.25%684,9003537億9291万-3.93%29.30.77
12/261,3671,3811,3661,376+0.44%805,1003619億4724万-1.85%29.980.79

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2009年
12月期
930
8/27

8/26
543
1/26
4,978,500
1/22
--2109億6048万
12/30
2010年
12月期
927
5/13
693
1/28
5,083,200
5/10
2438億4086万1822億8879万2230億6046万
12/30
2011年
12月期
1,060
7/21

7/20
659
3/15
4,569,200
3/16
2788億2558万1733億4533万2430億5173万
12/30
2012年
12月期
1,150
4/20
831
11/14
4,328,100
5/10
3024億9945万2185億8873万2722億4950万
12/28
2013年
12月期
1,919
5/8
1,032
1/9
4,175,800
8/8
5047億7951万2714億6037万3919億1764万
12/30
2014年
12月期
1,939
12/8
1,243
3/27
6,733,600
2/14
5100億4048万3269億6251万4721億8084万
12/30
2015年
12月期
2,313
3/31
1,538
12/28
5,263,600
8/6
6084億1859万4045億6022万4147億2561万
12/30
2016年
12月期
1,968
12/16
1,240
2/12
5,288,700
2/15
5176億6873万3261億7339万4868億6014万
12/30
2017年
12月期
2,219
11/2
1,723
2/7
5,714,400
11/9
6036億8202万4532億2318万5324億1253万
12/29
2018年
12月期
1,660
11/7
1,237
12/26
2,228,300
11/8
4366億5147万3253億8426万3419億1061万
12/28
2019年
12月期
1,478
11/6
1,244
10/9
1,823,700
11/7
3887億7763万3272億2556万3516億3575万
12/30
最新1,096
2020/5/29
1,779,7002882億9519万