DAIICHI KENSETSU CORP - Price History
Monthly price history for 1799.T (DAIICHI KENSETSU CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,787 | ¥1,787 |
| April 2024 | ¥1,784 | ¥1,784 |
| March 2024 | ¥1,809 | ¥1,809 |
| February 2024 | ¥1,668 | ¥1,715 |
| January 2024 | ¥1,760 | ¥1,810 |
| December 2023 | ¥1,619 | ¥1,665 |
| November 2023 | ¥1,550 | ¥1,594 |
| October 2023 | ¥1,572 | ¥1,616 |
| September 2023 | ¥1,660 | ¥1,707 |
| August 2023 | ¥1,459 | ¥1,500 |
| July 2023 | ¥1,510 | ¥1,553 |
| June 2023 | ¥1,491 | ¥1,533 |
| May 2023 | ¥1,460 | ¥1,501 |
| April 2023 | ¥1,374 | ¥1,413 |
| March 2023 | ¥1,360 | ¥1,398 |
| February 2023 | ¥1,313 | ¥1,400 |
| January 2023 | ¥1,275 | ¥1,359 |
| December 2022 | ¥1,327 | ¥1,415 |
| November 2022 | ¥1,326 | ¥1,413 |
| October 2022 | ¥1,359 | ¥1,449 |
| September 2022 | ¥1,360 | ¥1,450 |
| August 2022 | ¥1,370 | ¥1,460 |
| July 2022 | ¥1,243 | ¥1,325 |
| June 2022 | ¥1,215 | ¥1,295 |
| May 2022 | ¥1,258 | ¥1,341 |
| April 2022 | ¥1,205 | ¥1,285 |
| March 2022 | ¥1,388 | ¥1,480 |
| February 2022 | ¥1,655 | ¥1,770 |
| January 2022 | ¥1,656 | ¥1,771 |
| December 2021 | ¥1,881 | ¥2,012 |
| November 2021 | ¥1,814 | ¥1,940 |
| October 2021 | ¥1,880 | ¥2,010 |
| September 2021 | ¥1,893 | ¥2,024 |
| August 2021 | ¥1,981 | ¥2,119 |
| July 2021 | ¥1,961 | ¥2,097 |
| June 2021 | ¥1,999 | ¥2,138 |
| May 2021 | ¥1,870 | ¥2,000 |
| April 2021 | ¥1,868 | ¥1,998 |
| March 2021 | ¥1,813 | ¥1,939 |
| February 2021 | ¥1,666 | ¥1,814 |
| January 2021 | ¥1,580 | ¥1,720 |
| December 2020 | ¥1,707 | ¥1,858 |
| November 2020 | ¥1,669 | ¥1,817 |
| October 2020 | ¥1,652 | ¥1,799 |
| September 2020 | ¥1,639 | ¥1,784 |
| August 2020 | ¥1,603 | ¥1,745 |
| July 2020 | ¥1,573 | ¥1,713 |
| June 2020 | ¥1,633 | ¥1,778 |
| May 2020 | ¥1,582 | ¥1,722 |
| April 2020 | ¥1,592 | ¥1,733 |
| March 2020 | ¥1,564 | ¥1,703 |
| February 2020 | ¥1,504 | ¥1,671 |
| January 2020 | ¥1,615 | ¥1,795 |
| December 2019 | ¥1,576 | ¥1,751 |
| November 2019 | ¥1,537 | ¥1,708 |
| October 2019 | ¥1,543 | ¥1,715 |
| September 2019 | ¥1,561 | ¥1,735 |
| August 2019 | ¥1,560 | ¥1,733 |
| July 2019 | ¥1,595 | ¥1,772 |
| June 2019 | ¥1,509 | ¥1,677 |
| May 2019 | ¥1,483 | ¥1,648 |
| April 2019 | ¥1,435 | ¥1,595 |
| March 2019 | ¥1,476 | ¥1,640 |
| February 2019 | ¥1,453 | ¥1,649 |
| January 2019 | ¥1,381 | ¥1,567 |
| December 2018 | ¥1,419 | ¥1,610 |
| November 2018 | ¥1,502 | ¥1,705 |
| October 2018 | ¥1,473 | ¥1,672 |
| September 2018 | ¥1,521 | ¥1,726 |
| August 2018 | ¥1,551 | ¥1,760 |
| July 2018 | ¥1,567 | ¥1,779 |
| June 2018 | ¥1,558 | ¥1,768 |
| May 2018 | ¥1,563 | ¥1,774 |
| April 2018 | ¥1,568 | ¥1,780 |
| March 2018 | ¥1,567 | ¥1,779 |
| February 2018 | ¥1,658 | ¥1,914 |
| January 2018 | ¥1,576 | ¥1,820 |
| December 2017 | ¥1,428 | ¥1,649 |
| November 2017 | ¥1,373 | ¥1,585 |
| October 2017 | ¥1,290 | ¥1,490 |
| September 2017 | ¥1,213 | ¥1,401 |
| August 2017 | ¥1,206 | ¥1,392 |
| July 2017 | ¥1,161 | ¥1,340 |
| June 2017 | ¥1,087 | ¥1,255 |
| May 2017 | ¥1,082 | ¥1,249 |
| April 2017 | ¥1,045 | ¥1,207 |
| March 2017 | ¥1,079 | ¥1,246 |
| February 2017 | ¥1,070 | ¥1,262 |
| January 2017 | ¥986 | ¥1,163 |
| December 2016 | ¥985 | ¥1,162 |
| November 2016 | ¥997 | ¥1,176 |
| October 2016 | ¥933 | ¥1,100 |
| September 2016 | ¥913 | ¥1,077 |
| August 2016 | ¥910 | ¥1,073 |
| July 2016 | ¥923 | ¥1,088 |
| June 2016 | ¥915 | ¥1,079 |
| May 2016 | ¥957 | ¥1,129 |
| April 2016 | ¥953 | ¥1,124 |
| March 2016 | ¥938 | ¥1,106 |
| February 2016 | ¥951 | ¥1,148 |
| January 2016 | ¥910 | ¥1,098 |
| December 2015 | ¥983 | ¥1,186 |
| November 2015 | ¥996 | ¥1,202 |
| October 2015 | ¥981 | ¥1,184 |
| September 2015 | ¥968 | ¥1,168 |
| August 2015 | ¥1,077 | ¥1,300 |
| July 2015 | ¥1,089 | ¥1,314 |
| June 2015 | ¥1,110 | ¥1,340 |
| May 2015 | ¥1,115 | ¥1,346 |
| April 2015 | ¥1,110 | ¥1,339 |
| March 2015 | ¥1,130 | ¥1,364 |
| February 2015 | ¥1,091 | ¥1,340 |
| January 2015 | ¥1,063 | ¥1,306 |
| December 2014 | ¥1,131 | ¥1,390 |
| November 2014 | ¥1,197 | ¥1,470 |
| October 2014 | ¥1,239 | ¥1,522 |
| September 2014 | ¥1,329 | ¥1,633 |
| August 2014 | ¥1,306 | ¥1,605 |
| July 2014 | ¥1,197 | ¥1,470 |
| June 2014 | ¥1,141 | ¥1,402 |
| May 2014 | ¥1,050 | ¥1,290 |
| April 2014 | ¥1,078 | ¥1,325 |
| March 2014 | ¥1,093 | ¥1,343 |
| February 2014 | ¥1,140 | ¥1,424 |
| January 2014 | ¥1,054 | ¥1,316 |
| December 2013 | ¥989 | ¥1,235 |
| November 2013 | ¥1,026 | ¥1,281 |
| October 2013 | ¥1,041 | ¥1,300 |
| September 2013 | ¥1,004 | ¥1,254 |
| August 2013 | ¥873 | ¥1,090 |
| July 2013 | ¥909 | ¥1,135 |
| June 2013 | ¥753 | ¥941 |
| May 2013 | ¥825 | ¥1,030 |
| April 2013 | ¥774 | ¥967 |
| March 2013 | ¥702 | ¥877 |
| February 2013 | ¥682 | ¥870 |
| January 2013 | ¥688 | ¥878 |
| December 2012 | ¥623 | ¥795 |
| November 2012 | ¥595 | ¥759 |
| October 2012 | ¥549 | ¥701 |
| September 2012 | ¥564 | ¥720 |
| August 2012 | ¥575 | ¥734 |
| July 2012 | ¥573 | ¥731 |
| June 2012 | ¥568 | ¥725 |
| May 2012 | ¥549 | ¥700 |
| April 2012 | ¥564 | ¥720 |
| March 2012 | ¥590 | ¥753 |
| February 2012 | ¥585 | ¥749 |
| January 2012 | ¥539 | ¥690 |
| December 2011 | ¥525 | ¥672 |
| November 2011 | ¥526 | ¥674 |
| October 2011 | ¥544 | ¥697 |
| September 2011 | ¥542 | ¥694 |
| August 2011 | ¥544 | ¥696 |
| July 2011 | ¥555 | ¥710 |
| June 2011 | ¥512 | ¥655 |
| May 2011 | ¥543 | ¥695 |
| April 2011 | ¥522 | ¥668 |
| March 2011 | ¥587 | ¥752 |
| February 2011 | ¥485 | ¥635 |
| January 2011 | ¥488 | ¥639 |
| December 2010 | ¥459 | ¥601 |
| November 2010 | ¥512 | ¥671 |
| October 2010 | ¥450 | ¥590 |
| September 2010 | ¥443 | ¥580 |
| August 2010 | ¥486 | ¥637 |
| July 2010 | ¥534 | ¥700 |
| June 2010 | ¥533 | ¥698 |
| May 2010 | ¥588 | ¥770 |
| April 2010 | ¥569 | ¥746 |
| March 2010 | ¥537 | ¥704 |
| February 2010 | ¥520 | ¥696 |
| January 2010 | ¥475 | ¥635 |
| December 2009 | ¥478 | ¥640 |
| November 2009 | ¥475 | ¥635 |
| October 2009 | ¥463 | ¥620 |
| September 2009 | ¥501 | ¥670 |
| August 2009 | ¥555 | ¥743 |
| July 2009 | ¥524 | ¥701 |
| June 2009 | ¥516 | ¥690 |
| May 2009 | ¥454 | ¥608 |
| April 2009 | ¥475 | ¥635 |
| March 2009 | ¥471 | ¥630 |
| February 2009 | ¥501 | ¥670 |
| January 2009 | ¥522 | ¥698 |
| December 2008 | ¥426 | ¥570 |
| November 2008 | ¥448 | ¥600 |
| October 2008 | ¥452 | ¥605 |
| September 2008 | ¥523 | ¥700 |
| August 2008 | ¥553 | ¥740 |
| July 2008 | ¥611 | ¥818 |
| June 2008 | ¥617 | ¥825 |
| May 2008 | ¥606 | ¥811 |
| April 2008 | ¥568 | ¥760 |
| March 2008 | ¥560 | ¥750 |
| February 2008 | ¥598 | ¥800 |
| January 2008 | ¥607 | ¥812 |
| December 2007 | ¥610 | ¥816 |
| November 2007 | ¥659 | ¥882 |
| October 2007 | ¥665 | ¥890 |
| September 2007 | ¥602 | ¥805 |
| August 2007 | ¥654 | ¥875 |
| July 2007 | ¥740 | ¥990 |
| June 2007 | ¥800 | ¥1,070 |
| May 2007 | ¥785 | ¥1,050 |
| April 2007 | ¥747 | ¥1,000 |
| March 2007 | ¥658 | ¥880 |
| February 2007 | ¥626 | ¥850 |
| January 2007 | ¥662 | ¥899 |
| December 2006 | ¥561 | ¥761 |
| November 2006 | ¥597 | ¥810 |
| October 2006 | ¥619 | ¥840 |
| September 2006 | ¥623 | ¥845 |
| August 2006 | ¥630 | ¥855 |
| July 2006 | ¥682 | ¥926 |
| June 2006 | ¥678 | ¥920 |
| May 2006 | ¥707 | ¥960 |
| April 2006 | ¥731 | ¥992 |
| March 2006 | ¥781 | ¥1,060 |
| February 2006 | ¥772 | ¥1,050 |
| January 2006 | ¥860 | ¥1,170 |
| December 2005 | ¥808 | ¥1,100 |
| November 2005 | ¥808 | ¥1,100 |
| October 2005 | ¥838 | ¥1,140 |
| September 2005 | ¥735 | ¥1,000 |
| August 2005 | ¥665 | ¥905 |
| July 2005 | ¥669 | ¥910 |
| June 2005 | ¥617 | ¥840 |
| May 2005 | ¥599 | ¥815 |
| April 2005 | ¥647 | ¥880 |
| March 2005 | ¥672 | ¥915 |
| February 2005 | ¥465 | ¥633 |
| January 2005 | ¥441 | ¥600 |
| December 2004 | ¥441 | ¥600 |
| November 2004 | ¥470 | ¥640 |
| October 2004 | ¥485 | ¥660 |
| September 2004 | ¥408 | ¥555 |
| August 2004 | ¥426 | ¥580 |
| July 2004 | ¥442 | ¥601 |
| June 2004 | ¥420 | ¥572 |
| May 2004 | ¥367 | ¥500 |
| April 2004 | ¥367 | ¥500 |
| March 2004 | ¥298 | ¥405 |
| February 2004 | ¥275 | ¥376 |
| January 2004 | ¥227 | ¥310 |
| December 2003 | ¥209 | ¥285 |
| November 2003 | ¥214 | ¥292 |
| October 2003 | ¥205 | ¥280 |
| September 2003 | ¥198 | ¥270 |
| August 2003 | ¥185 | ¥252 |
| July 2003 | ¥191 | ¥261 |
| June 2003 | ¥194 | ¥265 |
| May 2003 | ¥189 | ¥258 |
| April 2003 | ¥194 | ¥265 |
| March 2003 | ¥185 | ¥252 |
| February 2003 | ¥181 | ¥255 |
| January 2003 | ¥185 | ¥260 |
| December 2002 | ¥160 | ¥225 |
| November 2002 | ¥161 | ¥226 |
| October 2002 | ¥167 | ¥235 |
| September 2002 | ¥175 | ¥246 |
| August 2002 | ¥181 | ¥255 |
| July 2002 | ¥185 | ¥260 |
| June 2002 | ¥170 | ¥240 |
| May 2002 | ¥174 | ¥245 |
| April 2002 | ¥165 | ¥233 |
| March 2002 | ¥174 | ¥245 |
| February 2002 | ¥165 | ¥240 |
| January 2002 | ¥158 | ¥230 |
| December 2001 | ¥179 | ¥260 |
| November 2001 | ¥165 | ¥240 |
| October 2001 | ¥179 | ¥260 |
| September 2001 | ¥183 | ¥265 |
| August 2001 | ¥179 | ¥260 |
| July 2001 | ¥200 | ¥290 |
| June 2001 | ¥162 | ¥235 |
| May 2001 | ¥158 | ¥230 |
| April 2001 | ¥165 | ¥240 |
| March 2001 | ¥155 | ¥225 |
| February 2001 | ¥154 | ¥225 |
| January 2001 | ¥139 | ¥203 |
| December 2000 | ¥157 | ¥230 |
| November 2000 | ¥157 | ¥230 |
| October 2000 | ¥164 | ¥240 |
| September 2000 | ¥174 | ¥254 |
| August 2000 | ¥157 | ¥230 |
| July 2000 | ¥174 | ¥255 |
| June 2000 | ¥186 | ¥272 |
| May 2000 | ¥200 | ¥292 |
| April 2000 | ¥181 | ¥265 |
| March 2000 | ¥171 | ¥250 |
| February 2000 | ¥167 | ¥251 |
| January 2000 | ¥199 | ¥300 |
1799.T
Price: ¥2,065
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 2.40%
Payout Ratio: 32.68%
Payout Ratio Range:
Dividend Per Share: 50.00 JPY
Earnings Per Share: 157.17 JPY
P/E Ratio: 11.15
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 34.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%