5110 住友ゴム工業

5110
2024/05/30
時価
4558億円
PER 予
11.99倍
2009年以降
5.61-35.97倍
(2009-2023年)
PBR
0.69倍
2009年以降
0.45-1.65倍
(2009-2023年)
配当 予
3.35%
ROE 予
5.74%
ROA 予
2.91%
資料
Link
CSV,JSON

イベントチャート

2023/12/29~2024/05/30

イベント情報&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
2024
05/301,7101,7351,6891,733+0.41%1,143,2004558億5361万-5.71%
05/291,7581,7581,7261,726-2.27%717,0004540億1231万-6.45%
05/281,7731,7761,7581,766-0.79%614,1004645億3403万-4.54%
05/271,7731,7821,7561,780+1.08%615,4004682億1664万-3.99%
05/241,7501,7781,7481,761-0.23%498,4004632億1882万-5.17%
05/231,7701,7701,7401,765-0.68%900,6004642億7099万-5.21%
05/221,8151,8221,7741,777-2.58%938,4004674億2751万-4.92%
05/211,8281,8431,8201,824-0.87%644,8004797億9053万-2.72%
05/201,8181,8541,8091,840+0.16%725,6004839億9922万-2.02%
05/171,8301,8481,8241,837-0.11%462,6004832億1009万-2.34%
05/161,8881,8911,8291,839-1.08%1,025,9004837億3618万-2.34%
05/151,8511,9171,8481,859+0.76%1,355,3004889億9704万-1.33%
05/141,9671,9671,8311,845-2.74%2,625,6004853億1444万-2.07%
05/13(IR情報)16:30 2024年12月期連結業績予想の修正に関するお知らせ
05/13(IR情報)16:30 2024年12月期第1四半期決算短信〔IFRS〕(連結)
05/13(IR情報)16:30 2024年12月期第1四半期決算説明会資料
05/131,9091,9091,8631,897-0.16%943,2004989億9267万+0.64%
05/101,9001,9101,8811,900+0.74%527,3004997億8180万+1.01%
05/091,9081,9091,8831,886+0.32%621,0004960億9920万+0.59%
05/081,8731,8931,8591,880+0.59%694,8004945億2094万+0.37%
05/071,8901,8941,8661,869-1.01%735,4004916億2747万-0.21%
05/021,8861,8911,8771,888-0.26%456,0004966億2529万+0.85%
05/011,9041,9121,8911,893-1.1%614,1004979億4050万+1.18%
04/301,8771,9371,8701,914+3.4%785,0005034億6441万+2.41%
04/26(IR情報)17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
04/261,8271,8671,8151,851+0.49%789,4004868億9269万-0.8%
04/251,8801,8941,8391,842-3.15%836,4004845億2531万-1.29%
04/241,8731,9041,8621,902+1.39%710,2005003億789万+1.98%
04/23(5%ルール)シルチェスター・インターナショナル・インベスター…(12.38%)
04/231,9121,9221,8671,876-1.47%1,081,1004934億6877万+0.81%
04/221,8801,9061,8741,904+2.42%1,070,4005008億3398万+2.59%
04/191,8601,8721,8331,859-0.48%860,9004889億9704万+0.54%
04/181,8361,8811,8361,868+1.19%696,6004913億6443万+1.3%
04/171,8801,8851,8351,846-2.07%698,9004855億7748万+0.49%
04/161,9241,9301,8781,885-2.53%717,1004958億3616万+2.95%
04/16(空売り報告)三菱UFJモルガン・スタンレー証券 716,292株(0.27%)-0.3%義務消失
04/151,9061,9431,8981,934+0.1%527,8005087億2527万+6.03%
04/121,9321,9421,9181,932+1.26%668,0005081億9918万+6.33%
04/111,8921,9191,8851,908+0.1%775,4005018億8615万+5.36%
04/101,8951,9201,8911,906+1.33%786,2005013億6006万+5.54%
04/091,8821,8991,8671,881+0.37%725,8004947億8399万+4.5%
04/09(空売り報告)J.P. MORGAN SECURITIES PLC 649,965株(0.24%)-0.33%義務消失
04/081,8591,8921,8491,874+1.08%942,9004929億4268万+4.46%
04/08(空売り報告)J.P. MORGAN SECURITIES PLC 1,513,865株(0.57%)新規
04/08(空売り報告)三菱UFJモルガン・スタンレー証券 1,517,392株(0.57%)-0.24%
04/051,8491,8621,8301,854-1.28%853,8004876億8182万+3.69%
04/041,8381,8871,8201,878+5.15%1,522,1004939億9486万+5.33%
04/031,7661,8031,7551,786+0.85%998,5004697億9489万+0.39%
04/021,8201,8201,7651,771-2.69%800,6004658億4925万-0.45%
04/011,8851,8871,8081,820-3.09%645,3004787億3836万+2.25%
03/29(IR情報)17:00 支配株主等に関する事項について
03/291,8691,8841,8551,878+1.08%641,1004939億9486万+5.51%
03/28(IR情報)17:10 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
03/281,8601,8711,8511,858-0.48%753,5004887億3399万+4.56%
03/271,8421,8761,8351,867+1.63%808,5004911億138万+5.24%
03/261,8441,8441,8241,837+0.44%505,7004832億1009万+3.84%
03/251,8501,8501,8221,829-1.03%849,7004811億575万+3.57%
03/221,8201,8481,8151,848+1.99%963,2004861億356万+4.88%
03/211,8091,8251,7951,812+0.55%1,028,0004766億3401万+3.25%
03/191,7681,8101,7631,802+2.27%715,0004740億358万+2.8%
03/181,7511,7731,7461,762+1.26%804,3004634億8186万+0.69%
03/151,7191,7421,7171,740+1.64%1,535,9004576億9491万-0.51%
03/141,6971,7141,6921,712+1.06%450,9004503億2971万-2.12%
03/14(空売り報告)三菱UFJモルガン・スタンレー証券 2,136,492株(0.81%)+0.3%
03/131,7201,7271,6861,694-0.94%620,9004455億9493万-3.14%
03/121,7011,7101,6801,710-0.06%758,9004498億362万-2.34%
03/12(空売り報告)三菱UFJモルガン・スタンレー証券 1,345,692株(0.51%)再IN
03/111,7251,7331,6931,711-2.84%1,061,8004500億6667万-2.23%
03/081,7411,7791,7261,761-1.12%1,043,1004632億1882万+0.63%
03/071,8001,8101,7651,781-0.06%891,3004684億7968万+1.89%
03/061,7751,7891,7601,782+1.83%856,4004687億4272万+2.12%
03/051,7231,7641,7171,750+1.63%845,0004603億2534万+0.52%
03/041,7321,7451,7181,722-0.52%758,4004529億6014万-0.92%
03/011,7271,7411,7161,731-0.75%802,0004553億2753万-0.23%
02/291,7551,7581,7091,744-0.68%1,206,8004587億4709万+0.75%
02/281,7881,7891,7341,756-1.79%1,057,6004619億360万+1.62%
02/271,8071,8181,7801,788-1.05%990,3004703億2098万+3.71%
02/261,8271,8471,7991,807-0.99%874,4004753億1880万+5.18%
02/221,8081,8341,8051,825+0.94%1,115,9004800億5357万+6.66%
02/211,7651,8131,7651,808+2.61%1,201,6004755億8184万+6.17%
02/201,7561,7831,7451,762+0.46%697,5004634億8186万+4.01%
02/191,7601,7681,7271,754-0.34%1,073,9004613億7752万+3.85%
02/161,7421,7941,7421,760+2.15%2,182,8004629億5578万+4.51%
02/151,7161,7311,6891,723+3.42%1,985,9004532億2318万+2.62%
02/14(IR情報)13:00 2023年12月期決算説明会資料
02/14(IR情報)13:00 連結業績予想と実績値との差異及び剰余金の配当(期末配当)に関するお知らせ
02/14(IR情報)13:00 2023年12月期決算短信〔IFRS〕(連結)
02/141,7671,8501,6641,666-5.98%4,966,3004382億2973万-0.54%
02/131,7451,7721,7261,772+2.25%1,037,3004661億1229万+6.04%
02/091,7221,7381,7131,733-0.17%657,7004558億5361万+4.15%
02/081,7451,7451,7141,736-0.23%617,7004566億4274万+4.77%
02/071,7191,7481,7161,740+1.22%725,9004576億9491万+5.52%
02/061,7131,7271,7011,719-0.23%718,8004521億7101万+4.75%
02/051,7261,7271,7081,723+1.53%823,7004532億2318万+5.45%
02/021,7121,7121,6871,697-0.12%692,3004463億8406万+4.24%
02/011,6951,7091,6861,699-1.34%702,1004469億1015万+4.75%
01/311,6681,7231,6611,722+1.23%1,128,4004529億6014万+6.56%
01/301,6851,7071,6741,701+0.59%1,042,4004474億3623万+5.72%
01/291,6671,6971,6671,691+1.93%1,032,4004448億580万+5.36%
01/261,6531,6671,6481,659+0.67%856,7004363億8843万+3.62%
01/251,6531,6531,6301,648+0.06%866,7004334億9495万+3.13%
01/241,6581,6581,6361,647-1.02%629,5004332億3191万+3.2%
01/231,6701,6811,6461,664-0.18%958,5004377億364万+4.33%
01/221,6291,6691,6291,667+2.84%1,236,3004384億9277万+4.45%
01/191,6441,6451,6091,621-0.73%1,109,6004263億9279万+1.5%
01/181,6261,6391,6221,633+0.8%994,5004295億4931万+2.13%
01/171,6181,6431,6151,620+1.06%1,117,7004261億2975万+1.31%
01/161,6301,6301,6021,603-1.41%679,5004216億5802万+0.06%
01/151,6171,6301,6141,626+0.06%633,7004277億801万+1.25%
01/121,6591,6621,6081,625-1.52%1,281,2004274億4496万+0.99%
01/111,6331,6651,6321,650+2.36%1,321,9004340億2104万+2.36%
01/101,5851,6131,5821,612+2.22%1,372,4004240億2540万-0.12%
01/091,5911,5981,5671,577-0.44%1,161,7004148億1890万-2.53%
01/051,5901,5911,5621,584+0.83%714,9004166億6020万-2.46%
01/041,5351,5711,5191,571+2.55%1,117,7004132億4064万-3.62%
2023
12/291,5301,5371,5211,532+0.26%848,0004029億8196万-6.3%