MATSUI CONSTRUCTION CO - Price History
Monthly price history for 1810.T (MATSUI CONSTRUCTION CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥845 | ¥845 |
| April 2024 | ¥854 | ¥854 |
| March 2024 | ¥915 | ¥915 |
| February 2024 | ¥838 | ¥850 |
| January 2024 | ¥833 | ¥845 |
| December 2023 | ¥826 | ¥838 |
| November 2023 | ¥764 | ¥775 |
| October 2023 | ¥769 | ¥780 |
| September 2023 | ¥752 | ¥763 |
| August 2023 | ¥721 | ¥743 |
| July 2023 | ¥732 | ¥755 |
| June 2023 | ¥672 | ¥693 |
| May 2023 | ¥641 | ¥661 |
| April 2023 | ¥691 | ¥712 |
| March 2023 | ¥656 | ¥676 |
| February 2023 | ¥628 | ¥661 |
| January 2023 | ¥553 | ¥582 |
| December 2022 | ¥532 | ¥560 |
| November 2022 | ¥534 | ¥562 |
| October 2022 | ¥535 | ¥564 |
| September 2022 | ¥534 | ¥563 |
| August 2022 | ¥563 | ¥604 |
| July 2022 | ¥590 | ¥633 |
| June 2022 | ¥599 | ¥643 |
| May 2022 | ¥637 | ¥684 |
| April 2022 | ¥603 | ¥647 |
| March 2022 | ¥616 | ¥661 |
| February 2022 | ¥640 | ¥695 |
| January 2022 | ¥648 | ¥703 |
| December 2021 | ¥712 | ¥773 |
| November 2021 | ¥648 | ¥703 |
| October 2021 | ¥682 | ¥740 |
| September 2021 | ¥711 | ¥772 |
| August 2021 | ¥697 | ¥764 |
| July 2021 | ¥689 | ¥755 |
| June 2021 | ¥671 | ¥736 |
| May 2021 | ¥672 | ¥737 |
| April 2021 | ¥656 | ¥719 |
| March 2021 | ¥683 | ¥749 |
| February 2021 | ¥629 | ¥693 |
| January 2021 | ¥642 | ¥707 |
| December 2020 | ¥673 | ¥742 |
| November 2020 | ¥665 | ¥733 |
| October 2020 | ¥619 | ¥682 |
| September 2020 | ¥654 | ¥720 |
| August 2020 | ¥630 | ¥702 |
| July 2020 | ¥557 | ¥620 |
| June 2020 | ¥577 | ¥643 |
| May 2020 | ¥557 | ¥620 |
| April 2020 | ¥572 | ¥637 |
| March 2020 | ¥597 | ¥665 |
| February 2020 | ¥556 | ¥627 |
| January 2020 | ¥683 | ¥771 |
| December 2019 | ¥721 | ¥813 |
| November 2019 | ¥691 | ¥779 |
| October 2019 | ¥752 | ¥848 |
| September 2019 | ¥642 | ¥724 |
| August 2019 | ¥596 | ¥680 |
| July 2019 | ¥598 | ¥682 |
| June 2019 | ¥537 | ¥612 |
| May 2019 | ¥534 | ¥609 |
| April 2019 | ¥617 | ¥704 |
| March 2019 | ¥623 | ¥710 |
| February 2019 | ¥635 | ¥735 |
| January 2019 | ¥612 | ¥709 |
| December 2018 | ¥637 | ¥738 |
| November 2018 | ¥737 | ¥853 |
| October 2018 | ¥713 | ¥826 |
| September 2018 | ¥799 | ¥925 |
| August 2018 | ¥768 | ¥896 |
| July 2018 | ¥815 | ¥951 |
| June 2018 | ¥817 | ¥953 |
| May 2018 | ¥755 | ¥881 |
| April 2018 | ¥746 | ¥870 |
| March 2018 | ¥682 | ¥796 |
| February 2018 | ¥690 | ¥817 |
| January 2018 | ¥778 | ¥921 |
| December 2017 | ¥826 | ¥978 |
| November 2017 | ¥804 | ¥952 |
| October 2017 | ¥854 | ¥1,011 |
| September 2017 | ¥836 | ¥990 |
| August 2017 | ¥826 | ¥984 |
| July 2017 | ¥792 | ¥944 |
| June 2017 | ¥749 | ¥892 |
| May 2017 | ¥742 | ¥884 |
| April 2017 | ¥805 | ¥959 |
| March 2017 | ¥839 | ¥1,000 |
| February 2017 | ¥845 | ¥1,018 |
| January 2017 | ¥896 | ¥1,080 |
| December 2016 | ¥881 | ¥1,062 |
| November 2016 | ¥916 | ¥1,104 |
| October 2016 | ¥956 | ¥1,152 |
| September 2016 | ¥979 | ¥1,180 |
| August 2016 | ¥938 | ¥1,135 |
| July 2016 | ¥1,081 | ¥1,308 |
| June 2016 | ¥892 | ¥1,079 |
| May 2016 | ¥873 | ¥1,056 |
| April 2016 | ¥624 | ¥755 |
| March 2016 | ¥620 | ¥750 |
| February 2016 | ¥562 | ¥687 |
| January 2016 | ¥545 | ¥667 |
| December 2015 | ¥607 | ¥742 |
| November 2015 | ¥638 | ¥780 |
| October 2015 | ¥559 | ¥684 |
| September 2015 | ¥490 | ¥599 |
| August 2015 | ¥504 | ¥621 |
| July 2015 | ¥519 | ¥639 |
| June 2015 | ¥530 | ¥652 |
| May 2015 | ¥544 | ¥670 |
| April 2015 | ¥548 | ¥675 |
| March 2015 | ¥573 | ¥705 |
| February 2015 | ¥590 | ¥729 |
| January 2015 | ¥559 | ¥690 |
| December 2014 | ¥476 | ¥588 |
| November 2014 | ¥440 | ¥543 |
| October 2014 | ¥424 | ¥523 |
| September 2014 | ¥430 | ¥531 |
| August 2014 | ¥410 | ¥510 |
| July 2014 | ¥336 | ¥418 |
| June 2014 | ¥336 | ¥418 |
| May 2014 | ¥320 | ¥398 |
| April 2014 | ¥349 | ¥434 |
| March 2014 | ¥354 | ¥441 |
| February 2014 | ¥326 | ¥410 |
| January 2014 | ¥318 | ¥400 |
| December 2013 | ¥337 | ¥423 |
| November 2013 | ¥334 | ¥419 |
| October 2013 | ¥357 | ¥448 |
| September 2013 | ¥318 | ¥400 |
| August 2013 | ¥256 | ¥325 |
| July 2013 | ¥261 | ¥331 |
| June 2013 | ¥260 | ¥330 |
| May 2013 | ¥263 | ¥334 |
| April 2013 | ¥277 | ¥351 |
| March 2013 | ¥273 | ¥346 |
| February 2013 | ¥276 | ¥354 |
| January 2013 | ¥278 | ¥357 |
| December 2012 | ¥267 | ¥343 |
| November 2012 | ¥241 | ¥309 |
| October 2012 | ¥217 | ¥278 |
| September 2012 | ¥256 | ¥329 |
| August 2012 | ¥246 | ¥320 |
| July 2012 | ¥243 | ¥316 |
| June 2012 | ¥253 | ¥328 |
| May 2012 | ¥223 | ¥290 |
| April 2012 | ¥255 | ¥331 |
| March 2012 | ¥251 | ¥326 |
| February 2012 | ¥253 | ¥332 |
| January 2012 | ¥243 | ¥319 |
| December 2011 | ¥231 | ¥303 |
| November 2011 | ¥237 | ¥312 |
| October 2011 | ¥235 | ¥309 |
| September 2011 | ¥253 | ¥333 |
| August 2011 | ¥241 | ¥321 |
| July 2011 | ¥237 | ¥315 |
| June 2011 | ¥226 | ¥301 |
| May 2011 | ¥233 | ¥310 |
| April 2011 | ¥246 | ¥327 |
| March 2011 | ¥270 | ¥360 |
| February 2011 | ¥236 | ¥318 |
| January 2011 | ¥230 | ¥310 |
| December 2010 | ¥230 | ¥309 |
| November 2010 | ¥233 | ¥314 |
| October 2010 | ¥207 | ¥278 |
| September 2010 | ¥256 | ¥345 |
| August 2010 | ¥250 | ¥341 |
| July 2010 | ¥249 | ¥339 |
| June 2010 | ¥246 | ¥335 |
| May 2010 | ¥241 | ¥328 |
| April 2010 | ¥252 | ¥343 |
| March 2010 | ¥261 | ¥356 |
| February 2010 | ¥258 | ¥355 |
| January 2010 | ¥254 | ¥349 |
| December 2009 | ¥262 | ¥360 |
| November 2009 | ¥246 | ¥339 |
| October 2009 | ¥243 | ¥334 |
| September 2009 | ¥251 | ¥346 |
| August 2009 | ¥272 | ¥374 |
| July 2009 | ¥280 | ¥385 |
| June 2009 | ¥275 | ¥378 |
| May 2009 | ¥270 | ¥372 |
| April 2009 | ¥279 | ¥384 |
| March 2009 | ¥262 | ¥360 |
| February 2009 | ¥217 | ¥299 |
| January 2009 | ¥238 | ¥327 |
| December 2008 | ¥248 | ¥342 |
| November 2008 | ¥187 | ¥258 |
| October 2008 | ¥194 | ¥267 |
| September 2008 | ¥218 | ¥300 |
| August 2008 | ¥235 | ¥324 |
| July 2008 | ¥258 | ¥355 |
| June 2008 | ¥236 | ¥325 |
| May 2008 | ¥243 | ¥334 |
| April 2008 | ¥243 | ¥335 |
| March 2008 | ¥235 | ¥324 |
| February 2008 | ¥287 | ¥395 |
| January 2008 | ¥312 | ¥430 |
| December 2007 | ¥327 | ¥450 |
| November 2007 | ¥341 | ¥469 |
| October 2007 | ¥367 | ¥505 |
| September 2007 | ¥355 | ¥489 |
| August 2007 | ¥388 | ¥539 |
| July 2007 | ¥388 | ¥539 |
| June 2007 | ¥405 | ¥563 |
| May 2007 | ¥390 | ¥543 |
| April 2007 | ¥412 | ¥573 |
| March 2007 | ¥409 | ¥569 |
| February 2007 | ¥370 | ¥515 |
| January 2007 | ¥342 | ¥477 |
| December 2006 | ¥340 | ¥473 |
| November 2006 | ¥309 | ¥430 |
| October 2006 | ¥327 | ¥456 |
| September 2006 | ¥347 | ¥483 |
| August 2006 | ¥365 | ¥508 |
| July 2006 | ¥350 | ¥487 |
| June 2006 | ¥383 | ¥534 |
| May 2006 | ¥373 | ¥520 |
| April 2006 | ¥400 | ¥557 |
| March 2006 | ¥418 | ¥582 |
| February 2006 | ¥411 | ¥572 |
| January 2006 | ¥439 | ¥612 |
| December 2005 | ¥429 | ¥598 |
| November 2005 | ¥424 | ¥590 |
| October 2005 | ¥422 | ¥588 |
| September 2005 | ¥409 | ¥570 |
| August 2005 | ¥358 | ¥498 |
| July 2005 | ¥363 | ¥506 |
| June 2005 | ¥348 | ¥485 |
| May 2005 | ¥352 | ¥490 |
| April 2005 | ¥352 | ¥491 |
| March 2005 | ¥375 | ¥522 |
| February 2005 | ¥357 | ¥500 |
| January 2005 | ¥324 | ¥454 |
| December 2004 | ¥289 | ¥405 |
| November 2004 | ¥262 | ¥367 |
| October 2004 | ¥253 | ¥355 |
| September 2004 | ¥249 | ¥348 |
| August 2004 | ¥251 | ¥351 |
| July 2004 | ¥242 | ¥339 |
| June 2004 | ¥248 | ¥347 |
| May 2004 | ¥223 | ¥313 |
| April 2004 | ¥236 | ¥331 |
| March 2004 | ¥241 | ¥338 |
| February 2004 | ¥211 | ¥297 |
| January 2004 | ¥202 | ¥285 |
| December 2003 | ¥205 | ¥290 |
| November 2003 | ¥196 | ¥276 |
| October 2003 | ¥197 | ¥278 |
| September 2003 | ¥208 | ¥294 |
| August 2003 | ¥196 | ¥277 |
| July 2003 | ¥196 | ¥277 |
| June 2003 | ¥187 | ¥264 |
| May 2003 | ¥181 | ¥255 |
| April 2003 | ¥174 | ¥246 |
| March 2003 | ¥171 | ¥242 |
| February 2003 | ¥168 | ¥245 |
| January 2003 | ¥155 | ¥227 |
| December 2002 | ¥152 | ¥223 |
| November 2002 | ¥167 | ¥244 |
| October 2002 | ¥165 | ¥242 |
| September 2002 | ¥167 | ¥245 |
| August 2002 | ¥162 | ¥237 |
| July 2002 | ¥163 | ¥238 |
| June 2002 | ¥173 | ¥253 |
| May 2002 | ¥181 | ¥265 |
| April 2002 | ¥174 | ¥255 |
| March 2002 | ¥181 | ¥265 |
| February 2002 | ¥189 | ¥280 |
| January 2002 | ¥175 | ¥259 |
| December 2001 | ¥165 | ¥245 |
| November 2001 | ¥191 | ¥283 |
| October 2001 | ¥200 | ¥295 |
| September 2001 | ¥193 | ¥285 |
| August 2001 | ¥195 | ¥289 |
| July 2001 | ¥192 | ¥285 |
| June 2001 | ¥195 | ¥288 |
| May 2001 | ¥185 | ¥274 |
| April 2001 | ¥202 | ¥298 |
| March 2001 | ¥187 | ¥277 |
| February 2001 | ¥181 | ¥275 |
| January 2001 | ¥171 | ¥260 |
1810.T
Price: ¥817
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 3.17%
Payout Ratio: 95.91%
Payout Ratio Range:
Dividend Per Share: 26.00 JPY
Earnings Per Share: 27.14 JPY
P/E Ratio: 15.25
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 23.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 20.06%
DGR5: 10.92%
DGR10: 17.72%
DGR20: 17.30%