SUMITOMO DENSETSU CO - Price History
Monthly price history for 1949.T (SUMITOMO DENSETSU CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,480 | ¥3,480 |
| April 2024 | ¥3,550 | ¥3,550 |
| March 2024 | ¥3,375 | ¥3,375 |
| February 2024 | ¥3,033 | ¥3,075 |
| January 2024 | ¥3,023 | ¥3,065 |
| December 2023 | ¥2,704 | ¥2,742 |
| November 2023 | ¥2,522 | ¥2,557 |
| October 2023 | ¥2,598 | ¥2,634 |
| September 2023 | ¥2,736 | ¥2,774 |
| August 2023 | ¥2,813 | ¥2,900 |
| July 2023 | ¥3,070 | ¥3,165 |
| June 2023 | ¥3,002 | ¥3,095 |
| May 2023 | ¥2,678 | ¥2,761 |
| April 2023 | ¥2,734 | ¥2,819 |
| March 2023 | ¥2,477 | ¥2,554 |
| February 2023 | ¥2,306 | ¥2,426 |
| January 2023 | ¥2,251 | ¥2,368 |
| December 2022 | ¥2,305 | ¥2,425 |
| November 2022 | ¥2,414 | ¥2,540 |
| October 2022 | ¥2,486 | ¥2,616 |
| September 2022 | ¥2,465 | ¥2,593 |
| August 2022 | ¥2,462 | ¥2,634 |
| July 2022 | ¥2,491 | ¥2,665 |
| June 2022 | ¥2,425 | ¥2,594 |
| May 2022 | ¥2,185 | ¥2,337 |
| April 2022 | ¥2,079 | ¥2,224 |
| March 2022 | ¥2,082 | ¥2,227 |
| February 2022 | ¥2,112 | ¥2,309 |
| January 2022 | ¥1,907 | ¥2,084 |
| December 2021 | ¥1,909 | ¥2,087 |
| November 2021 | ¥1,762 | ¥1,926 |
| October 2021 | ¥1,999 | ¥2,185 |
| September 2021 | ¥2,133 | ¥2,331 |
| August 2021 | ¥1,986 | ¥2,204 |
| July 2021 | ¥1,937 | ¥2,150 |
| June 2021 | ¥2,060 | ¥2,286 |
| May 2021 | ¥2,056 | ¥2,282 |
| April 2021 | ¥2,088 | ¥2,318 |
| March 2021 | ¥2,170 | ¥2,409 |
| February 2021 | ¥2,138 | ¥2,406 |
| January 2021 | ¥2,292 | ¥2,579 |
| December 2020 | ¥2,333 | ¥2,625 |
| November 2020 | ¥2,305 | ¥2,594 |
| October 2020 | ¥2,202 | ¥2,478 |
| September 2020 | ¥2,186 | ¥2,460 |
| August 2020 | ¥1,962 | ¥2,238 |
| July 2020 | ¥1,883 | ¥2,148 |
| June 2020 | ¥2,090 | ¥2,384 |
| May 2020 | ¥2,194 | ¥2,503 |
| April 2020 | ¥1,978 | ¥2,257 |
| March 2020 | ¥1,949 | ¥2,223 |
| February 2020 | ¥1,906 | ¥2,213 |
| January 2020 | ¥2,291 | ¥2,660 |
| December 2019 | ¥2,533 | ¥2,941 |
| November 2019 | ¥2,141 | ¥2,486 |
| October 2019 | ¥1,954 | ¥2,269 |
| September 2019 | ¥1,896 | ¥2,201 |
| August 2019 | ¥1,710 | ¥2,013 |
| July 2019 | ¥1,649 | ¥1,941 |
| June 2019 | ¥1,453 | ¥1,710 |
| May 2019 | ¥1,392 | ¥1,638 |
| April 2019 | ¥1,617 | ¥1,903 |
| March 2019 | ¥1,596 | ¥1,878 |
| February 2019 | ¥1,614 | ¥1,935 |
| January 2019 | ¥1,484 | ¥1,779 |
| December 2018 | ¥1,519 | ¥1,821 |
| November 2018 | ¥1,734 | ¥2,079 |
| October 2018 | ¥1,489 | ¥1,785 |
| September 2018 | ¥1,558 | ¥1,868 |
| August 2018 | ¥1,537 | ¥1,867 |
| July 2018 | ¥1,590 | ¥1,932 |
| June 2018 | ¥1,634 | ¥1,985 |
| May 2018 | ¥1,630 | ¥1,980 |
| April 2018 | ¥1,919 | ¥2,331 |
| March 2018 | ¥1,753 | ¥2,130 |
| February 2018 | ¥1,793 | ¥2,207 |
| January 2018 | ¥1,867 | ¥2,299 |
| December 2017 | ¥1,949 | ¥2,400 |
| November 2017 | ¥1,975 | ¥2,432 |
| October 2017 | ¥1,863 | ¥2,293 |
| September 2017 | ¥1,687 | ¥2,077 |
| August 2017 | ¥1,514 | ¥1,884 |
| July 2017 | ¥1,412 | ¥1,757 |
| June 2017 | ¥1,306 | ¥1,625 |
| May 2017 | ¥1,186 | ¥1,476 |
| April 2017 | ¥1,033 | ¥1,285 |
| March 2017 | ¥1,029 | ¥1,280 |
| February 2017 | ¥1,016 | ¥1,286 |
| January 2017 | ¥1,013 | ¥1,282 |
| December 2016 | ¥1,015 | ¥1,284 |
| November 2016 | ¥965 | ¥1,221 |
| October 2016 | ¥921 | ¥1,165 |
| September 2016 | ¥831 | ¥1,051 |
| August 2016 | ¥837 | ¥1,080 |
| July 2016 | ¥901 | ¥1,163 |
| June 2016 | ¥860 | ¥1,110 |
| May 2016 | ¥1,080 | ¥1,394 |
| April 2016 | ¥1,053 | ¥1,358 |
| March 2016 | ¥1,129 | ¥1,457 |
| February 2016 | ¥1,043 | ¥1,367 |
| January 2016 | ¥1,097 | ¥1,438 |
| December 2015 | ¥1,199 | ¥1,571 |
| November 2015 | ¥1,281 | ¥1,679 |
| October 2015 | ¥1,218 | ¥1,597 |
| September 2015 | ¥1,102 | ¥1,445 |
| August 2015 | ¥1,265 | ¥1,674 |
| July 2015 | ¥1,261 | ¥1,669 |
| June 2015 | ¥1,331 | ¥1,762 |
| May 2015 | ¥1,190 | ¥1,575 |
| April 2015 | ¥1,096 | ¥1,451 |
| March 2015 | ¥1,032 | ¥1,366 |
| February 2015 | ¥953 | ¥1,276 |
| January 2015 | ¥1,050 | ¥1,406 |
| December 2014 | ¥1,118 | ¥1,498 |
| November 2014 | ¥976 | ¥1,307 |
| October 2014 | ¥1,012 | ¥1,356 |
| September 2014 | ¥1,087 | ¥1,456 |
| August 2014 | ¥1,075 | ¥1,451 |
| July 2014 | ¥907 | ¥1,224 |
| June 2014 | ¥859 | ¥1,159 |
| May 2014 | ¥764 | ¥1,031 |
| April 2014 | ¥931 | ¥1,257 |
| March 2014 | ¥950 | ¥1,283 |
| February 2014 | ¥1,075 | ¥1,469 |
| January 2014 | ¥1,097 | ¥1,499 |
| December 2013 | ¥1,110 | ¥1,516 |
| November 2013 | ¥1,135 | ¥1,551 |
| October 2013 | ¥1,061 | ¥1,450 |
| September 2013 | ¥979 | ¥1,337 |
| August 2013 | ¥897 | ¥1,234 |
| July 2013 | ¥970 | ¥1,334 |
| June 2013 | ¥1,036 | ¥1,425 |
| May 2013 | ¥959 | ¥1,320 |
| April 2013 | ¥1,087 | ¥1,495 |
| March 2013 | ¥927 | ¥1,276 |
| February 2013 | ¥848 | ¥1,178 |
| January 2013 | ¥713 | ¥990 |
| December 2012 | ¥675 | ¥938 |
| November 2012 | ¥579 | ¥804 |
| October 2012 | ¥518 | ¥720 |
| September 2012 | ¥494 | ¥686 |
| August 2012 | ¥392 | ¥550 |
| July 2012 | ¥391 | ¥548 |
| June 2012 | ¥399 | ¥559 |
| May 2012 | ¥389 | ¥546 |
| April 2012 | ¥438 | ¥614 |
| March 2012 | ¥472 | ¥662 |
| February 2012 | ¥412 | ¥579 |
| January 2012 | ¥364 | ¥512 |
| December 2011 | ¥312 | ¥439 |
| November 2011 | ¥309 | ¥434 |
| October 2011 | ¥331 | ¥466 |
| September 2011 | ¥301 | ¥424 |
| August 2011 | ¥298 | ¥424 |
| July 2011 | ¥331 | ¥471 |
| June 2011 | ¥329 | ¥469 |
| May 2011 | ¥273 | ¥389 |
| April 2011 | ¥242 | ¥345 |
| March 2011 | ¥275 | ¥392 |
| February 2011 | ¥230 | ¥332 |
| January 2011 | ¥232 | ¥334 |
| December 2010 | ¥239 | ¥345 |
| November 2010 | ¥222 | ¥320 |
| October 2010 | ¥194 | ¥280 |
| September 2010 | ¥222 | ¥320 |
| August 2010 | ¥219 | ¥320 |
| July 2010 | ¥255 | ¥374 |
| June 2010 | ¥261 | ¥382 |
| May 2010 | ¥271 | ¥397 |
| April 2010 | ¥326 | ¥477 |
| March 2010 | ¥309 | ¥453 |
| February 2010 | ¥298 | ¥437 |
| January 2010 | ¥316 | ¥464 |
| December 2009 | ¥314 | ¥461 |
| November 2009 | ¥302 | ¥443 |
| October 2009 | ¥324 | ¥476 |
| September 2009 | ¥314 | ¥461 |
| August 2009 | ¥348 | ¥510 |
| July 2009 | ¥333 | ¥488 |
| June 2009 | ¥332 | ¥487 |
| May 2009 | ¥326 | ¥479 |
| April 2009 | ¥324 | ¥476 |
| March 2009 | ¥336 | ¥493 |
| February 2009 | ¥341 | ¥500 |
| January 2009 | ¥386 | ¥567 |
| December 2008 | ¥369 | ¥541 |
| November 2008 | ¥358 | ¥526 |
| October 2008 | ¥376 | ¥552 |
| September 2008 | ¥341 | ¥500 |
| August 2008 | ¥369 | ¥542 |
| July 2008 | ¥446 | ¥654 |
| June 2008 | ¥463 | ¥680 |
| May 2008 | ¥473 | ¥694 |
| April 2008 | ¥444 | ¥652 |
| March 2008 | ¥337 | ¥495 |
| February 2008 | ¥303 | ¥445 |
| January 2008 | ¥325 | ¥477 |
| December 2007 | ¥358 | ¥526 |
| November 2007 | ¥439 | ¥644 |
| October 2007 | ¥440 | ¥646 |
| September 2007 | ¥477 | ¥700 |
| August 2007 | ¥427 | ¥631 |
| July 2007 | ¥349 | ¥516 |
| June 2007 | ¥291 | ¥430 |
| May 2007 | ¥301 | ¥444 |
| April 2007 | ¥263 | ¥388 |
| March 2007 | ¥271 | ¥400 |
| February 2007 | ¥272 | ¥408 |
| January 2007 | ¥272 | ¥408 |
| December 2006 | ¥265 | ¥397 |
| November 2006 | ¥247 | ¥370 |
| October 2006 | ¥252 | ¥377 |
| September 2006 | ¥244 | ¥365 |
| August 2006 | ¥267 | ¥400 |
| July 2006 | ¥255 | ¥382 |
| June 2006 | ¥268 | ¥402 |
| May 2006 | ¥273 | ¥409 |
| April 2006 | ¥288 | ¥432 |
| March 2006 | ¥294 | ¥440 |
| February 2006 | ¥285 | ¥427 |
| January 2006 | ¥324 | ¥485 |
| December 2005 | ¥314 | ¥470 |
| November 2005 | ¥316 | ¥473 |
| October 2005 | ¥306 | ¥458 |
| September 2005 | ¥296 | ¥444 |
| August 2005 | ¥288 | ¥432 |
| July 2005 | ¥308 | ¥461 |
| June 2005 | ¥311 | ¥466 |
| May 2005 | ¥289 | ¥433 |
| April 2005 | ¥294 | ¥441 |
| March 2005 | ¥338 | ¥506 |
| February 2005 | ¥364 | ¥545 |
| January 2005 | ¥339 | ¥508 |
| December 2004 | ¥310 | ¥464 |
| November 2004 | ¥288 | ¥431 |
| October 2004 | ¥280 | ¥419 |
| September 2004 | ¥289 | ¥433 |
| August 2004 | ¥292 | ¥437 |
| July 2004 | ¥278 | ¥417 |
| June 2004 | ¥256 | ¥384 |
| May 2004 | ¥226 | ¥339 |
| April 2004 | ¥222 | ¥333 |
| March 2004 | ¥236 | ¥354 |
| February 2004 | ¥212 | ¥321 |
| January 2004 | ¥199 | ¥301 |
| December 2003 | ¥202 | ¥306 |
| November 2003 | ¥192 | ¥291 |
| October 2003 | ¥205 | ¥310 |
| September 2003 | ¥221 | ¥335 |
| August 2003 | ¥224 | ¥340 |
| July 2003 | ¥221 | ¥335 |
| June 2003 | ¥224 | ¥340 |
| May 2003 | ¥223 | ¥338 |
| April 2003 | ¥229 | ¥347 |
| March 2003 | ¥210 | ¥319 |
| February 2003 | ¥207 | ¥318 |
| January 2003 | ¥184 | ¥282 |
| December 2002 | ¥202 | ¥310 |
| November 2002 | ¥242 | ¥371 |
| October 2002 | ¥265 | ¥407 |
| September 2002 | ¥295 | ¥452 |
| August 2002 | ¥281 | ¥435 |
| July 2002 | ¥286 | ¥442 |
| June 2002 | ¥291 | ¥450 |
| May 2002 | ¥306 | ¥473 |
| April 2002 | ¥290 | ¥448 |
| March 2002 | ¥302 | ¥468 |
| February 2002 | ¥310 | ¥483 |
| January 2002 | ¥276 | ¥429 |
| December 2001 | ¥321 | ¥499 |
| November 2001 | ¥300 | ¥467 |
| October 2001 | ¥330 | ¥513 |
| September 2001 | ¥278 | ¥432 |
| August 2001 | ¥299 | ¥470 |
| July 2001 | ¥315 | ¥495 |
| June 2001 | ¥327 | ¥515 |
| May 2001 | ¥312 | ¥491 |
| April 2001 | ¥337 | ¥530 |
| March 2001 | ¥318 | ¥500 |
| February 2001 | ¥313 | ¥498 |
| January 2001 | ¥321 | ¥510 |
1949.T
Price: ¥3,480
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.69%
Payout Ratio: 38.66%
Payout Ratio Range:
Dividend Per Share: 94.00 JPY
Earnings Per Share: 243.16 JPY
P/E Ratio: 13.52
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 124.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 5.34%
DGR5: 2.00%
DGR10: 4.30%