MEISEI INDUSTRIAL CO - Price History
Monthly price history for 1976.T (MEISEI INDUSTRIAL CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,302 | ¥1,302 |
| April 2024 | ¥1,348 | ¥1,348 |
| March 2024 | ¥1,312 | ¥1,312 |
| February 2024 | ¥1,224 | ¥1,244 |
| January 2024 | ¥1,148 | ¥1,167 |
| December 2023 | ¥1,056 | ¥1,073 |
| November 2023 | ¥1,102 | ¥1,120 |
| October 2023 | ¥1,000 | ¥1,016 |
| September 2023 | ¥995 | ¥1,011 |
| August 2023 | ¥931 | ¥959 |
| July 2023 | ¥952 | ¥981 |
| June 2023 | ¥956 | ¥985 |
| May 2023 | ¥891 | ¥918 |
| April 2023 | ¥909 | ¥936 |
| March 2023 | ¥751 | ¥774 |
| February 2023 | ¥742 | ¥789 |
| January 2023 | ¥778 | ¥827 |
| December 2022 | ¥738 | ¥784 |
| November 2022 | ¥681 | ¥724 |
| October 2022 | ¥663 | ¥705 |
| September 2022 | ¥660 | ¥702 |
| August 2022 | ¥694 | ¥750 |
| July 2022 | ¥657 | ¥710 |
| June 2022 | ¥651 | ¥704 |
| May 2022 | ¥671 | ¥726 |
| April 2022 | ¥629 | ¥680 |
| March 2022 | ¥638 | ¥690 |
| February 2022 | ¥662 | ¥736 |
| January 2022 | ¥629 | ¥700 |
| December 2021 | ¥682 | ¥759 |
| November 2021 | ¥586 | ¥652 |
| October 2021 | ¥609 | ¥677 |
| September 2021 | ¥671 | ¥746 |
| August 2021 | ¥664 | ¥748 |
| July 2021 | ¥658 | ¥742 |
| June 2021 | ¥650 | ¥732 |
| May 2021 | ¥657 | ¥741 |
| April 2021 | ¥679 | ¥765 |
| March 2021 | ¥688 | ¥775 |
| February 2021 | ¥676 | ¥773 |
| January 2021 | ¥685 | ¥783 |
| December 2020 | ¥685 | ¥783 |
| November 2020 | ¥679 | ¥777 |
| October 2020 | ¥702 | ¥803 |
| September 2020 | ¥746 | ¥853 |
| August 2020 | ¥681 | ¥788 |
| July 2020 | ¥689 | ¥797 |
| June 2020 | ¥690 | ¥798 |
| May 2020 | ¥654 | ¥756 |
| April 2020 | ¥685 | ¥792 |
| March 2020 | ¥635 | ¥734 |
| February 2020 | ¥602 | ¥714 |
| January 2020 | ¥731 | ¥867 |
| December 2019 | ¥823 | ¥976 |
| November 2019 | ¥778 | ¥922 |
| October 2019 | ¥728 | ¥863 |
| September 2019 | ¥618 | ¥733 |
| August 2019 | ¥596 | ¥716 |
| July 2019 | ¥629 | ¥756 |
| June 2019 | ¥598 | ¥718 |
| May 2019 | ¥548 | ¥658 |
| April 2019 | ¥620 | ¥745 |
| March 2019 | ¥622 | ¥747 |
| February 2019 | ¥613 | ¥756 |
| January 2019 | ¥571 | ¥704 |
| December 2018 | ¥585 | ¥721 |
| November 2018 | ¥685 | ¥845 |
| October 2018 | ¥690 | ¥851 |
| September 2018 | ¥733 | ¥904 |
| August 2018 | ¥678 | ¥845 |
| July 2018 | ¥725 | ¥903 |
| June 2018 | ¥648 | ¥807 |
| May 2018 | ¥668 | ¥832 |
| April 2018 | ¥657 | ¥819 |
| March 2018 | ¥580 | ¥723 |
| February 2018 | ¥611 | ¥780 |
| January 2018 | ¥615 | ¥786 |
| December 2017 | ¥649 | ¥829 |
| November 2017 | ¥631 | ¥806 |
| October 2017 | ¥620 | ¥792 |
| September 2017 | ¥586 | ¥749 |
| August 2017 | ¥565 | ¥729 |
| July 2017 | ¥554 | ¥715 |
| June 2017 | ¥528 | ¥681 |
| May 2017 | ¥496 | ¥640 |
| April 2017 | ¥491 | ¥634 |
| March 2017 | ¥497 | ¥641 |
| February 2017 | ¥483 | ¥631 |
| January 2017 | ¥462 | ¥604 |
| December 2016 | ¥436 | ¥570 |
| November 2016 | ¥420 | ¥549 |
| October 2016 | ¥413 | ¥539 |
| September 2016 | ¥367 | ¥480 |
| August 2016 | ¥331 | ¥438 |
| July 2016 | ¥374 | ¥495 |
| June 2016 | ¥333 | ¥441 |
| May 2016 | ¥358 | ¥473 |
| April 2016 | ¥376 | ¥497 |
| March 2016 | ¥355 | ¥470 |
| February 2016 | ¥331 | ¥443 |
| January 2016 | ¥335 | ¥448 |
| December 2015 | ¥376 | ¥503 |
| November 2015 | ¥402 | ¥537 |
| October 2015 | ¥426 | ¥570 |
| September 2015 | ¥391 | ¥522 |
| August 2015 | ¥400 | ¥540 |
| July 2015 | ¥449 | ¥606 |
| June 2015 | ¥470 | ¥634 |
| May 2015 | ¥460 | ¥621 |
| April 2015 | ¥488 | ¥658 |
| March 2015 | ¥478 | ¥645 |
| February 2015 | ¥496 | ¥673 |
| January 2015 | ¥515 | ¥699 |
| December 2014 | ¥544 | ¥738 |
| November 2014 | ¥569 | ¥772 |
| October 2014 | ¥519 | ¥704 |
| September 2014 | ¥503 | ¥683 |
| August 2014 | ¥486 | ¥664 |
| July 2014 | ¥421 | ¥575 |
| June 2014 | ¥425 | ¥580 |
| May 2014 | ¥392 | ¥536 |
| April 2014 | ¥355 | ¥485 |
| March 2014 | ¥335 | ¥458 |
| February 2014 | ¥316 | ¥434 |
| January 2014 | ¥348 | ¥478 |
| December 2013 | ¥313 | ¥429 |
| November 2013 | ¥304 | ¥417 |
| October 2013 | ¥307 | ¥421 |
| September 2013 | ¥287 | ¥394 |
| August 2013 | ¥280 | ¥387 |
| July 2013 | ¥289 | ¥399 |
| June 2013 | ¥273 | ¥377 |
| May 2013 | ¥277 | ¥383 |
| April 2013 | ¥321 | ¥444 |
| March 2013 | ¥280 | ¥387 |
| February 2013 | ¥274 | ¥382 |
| January 2013 | ¥255 | ¥355 |
| December 2012 | ¥209 | ¥291 |
| November 2012 | ¥191 | ¥266 |
| October 2012 | ¥181 | ¥252 |
| September 2012 | ¥159 | ¥222 |
| August 2012 | ¥151 | ¥213 |
| July 2012 | ¥153 | ¥216 |
| June 2012 | ¥159 | ¥224 |
| May 2012 | ¥143 | ¥202 |
| April 2012 | ¥169 | ¥238 |
| March 2012 | ¥175 | ¥247 |
| February 2012 | ¥178 | ¥254 |
| January 2012 | ¥150 | ¥214 |
| December 2011 | ¥140 | ¥200 |
| November 2011 | ¥167 | ¥238 |
| October 2011 | ¥135 | ¥193 |
| September 2011 | ¥141 | ¥201 |
| August 2011 | ¥154 | ¥224 |
| July 2011 | ¥172 | ¥250 |
| June 2011 | ¥194 | ¥282 |
| May 2011 | ¥185 | ¥268 |
| April 2011 | ¥201 | ¥292 |
| March 2011 | ¥249 | ¥361 |
| February 2011 | ¥223 | ¥326 |
| January 2011 | ¥189 | ¥276 |
| December 2010 | ¥195 | ¥285 |
| November 2010 | ¥189 | ¥276 |
| October 2010 | ¥183 | ¥268 |
| September 2010 | ¥209 | ¥306 |
| August 2010 | ¥176 | ¥260 |
| July 2010 | ¥165 | ¥244 |
| June 2010 | ¥146 | ¥216 |
| May 2010 | ¥154 | ¥228 |
| April 2010 | ¥195 | ¥288 |
| March 2010 | ¥178 | ¥263 |
| February 2010 | ¥133 | ¥199 |
| January 2010 | ¥126 | ¥188 |
| December 2009 | ¥133 | ¥199 |
| November 2009 | ¥122 | ¥183 |
| October 2009 | ¥136 | ¥204 |
| September 2009 | ¥146 | ¥218 |
| August 2009 | ¥158 | ¥240 |
| July 2009 | ¥164 | ¥249 |
| June 2009 | ¥166 | ¥252 |
| May 2009 | ¥158 | ¥240 |
| April 2009 | ¥145 | ¥219 |
| March 2009 | ¥132 | ¥200 |
| February 2009 | ¥131 | ¥201 |
| January 2009 | ¥136 | ¥210 |
| December 2008 | ¥136 | ¥210 |
| November 2008 | ¥143 | ¥220 |
| October 2008 | ¥131 | ¥201 |
| September 2008 | ¥147 | ¥226 |
| August 2008 | ¥179 | ¥279 |
| July 2008 | ¥180 | ¥280 |
| June 2008 | ¥205 | ¥320 |
| May 2008 | ¥225 | ¥350 |
| April 2008 | ¥196 | ¥306 |
| March 2008 | ¥146 | ¥227 |
| February 2008 | ¥188 | ¥297 |
| January 2008 | ¥177 | ¥279 |
| December 2007 | ¥196 | ¥309 |
| November 2007 | ¥211 | ¥333 |
| October 2007 | ¥264 | ¥417 |
| September 2007 | ¥257 | ¥406 |
| August 2007 | ¥245 | ¥390 |
| July 2007 | ¥338 | ¥538 |
| June 2007 | ¥366 | ¥582 |
| May 2007 | ¥338 | ¥537 |
| April 2007 | ¥339 | ¥539 |
| March 2007 | ¥323 | ¥514 |
| February 2007 | ¥368 | ¥589 |
| January 2007 | ¥336 | ¥538 |
| December 2006 | ¥357 | ¥571 |
| November 2006 | ¥321 | ¥514 |
| October 2006 | ¥375 | ¥600 |
| September 2006 | ¥330 | ¥528 |
| August 2006 | ¥382 | ¥610 |
| July 2006 | ¥359 | ¥574 |
| June 2006 | ¥387 | ¥618 |
| May 2006 | ¥428 | ¥685 |
| April 2006 | ¥519 | ¥830 |
| March 2006 | ¥535 | ¥855 |
| February 2006 | ¥550 | ¥880 |
| January 2006 | ¥549 | ¥878 |
| December 2005 | ¥557 | ¥890 |
| November 2005 | ¥432 | ¥690 |
| October 2005 | ¥398 | ¥637 |
| September 2005 | ¥373 | ¥597 |
| August 2005 | ¥290 | ¥464 |
| July 2005 | ¥298 | ¥476 |
| June 2005 | ¥244 | ¥390 |
| May 2005 | ¥213 | ¥340 |
| April 2005 | ¥232 | ¥371 |
| March 2005 | ¥256 | ¥410 |
| February 2005 | ¥246 | ¥394 |
| January 2005 | ¥241 | ¥386 |
| December 2004 | ¥231 | ¥370 |
| November 2004 | ¥240 | ¥384 |
| October 2004 | ¥252 | ¥403 |
| September 2004 | ¥235 | ¥376 |
| August 2004 | ¥231 | ¥370 |
| July 2004 | ¥245 | ¥391 |
| June 2004 | ¥273 | ¥437 |
| May 2004 | ¥251 | ¥402 |
| April 2004 | ¥271 | ¥434 |
| March 2004 | ¥303 | ¥484 |
| February 2004 | ¥251 | ¥403 |
| January 2004 | ¥249 | ¥400 |
| December 2003 | ¥208 | ¥334 |
| November 2003 | ¥194 | ¥312 |
| October 2003 | ¥213 | ¥343 |
| September 2003 | ¥174 | ¥280 |
| August 2003 | ¥202 | ¥325 |
| July 2003 | ¥156 | ¥250 |
| June 2003 | ¥157 | ¥252 |
| May 2003 | ¥118 | ¥190 |
| April 2003 | ¥103 | ¥165 |
| March 2003 | ¥96 | ¥155 |
| February 2003 | ¥113 | ¥181 |
| January 2003 | ¥110 | ¥177 |
| December 2002 | ¥105 | ¥169 |
| November 2002 | ¥114 | ¥183 |
| October 2002 | ¥138 | ¥222 |
| September 2002 | ¥166 | ¥267 |
| August 2002 | ¥137 | ¥220 |
| July 2002 | ¥139 | ¥223 |
| June 2002 | ¥151 | ¥242 |
| May 2002 | ¥149 | ¥240 |
| April 2002 | ¥140 | ¥225 |
| March 2002 | ¥115 | ¥184 |
| February 2002 | ¥112 | ¥182 |
| January 2002 | ¥109 | ¥178 |
| December 2001 | ¥120 | ¥195 |
| November 2001 | ¥125 | ¥203 |
| October 2001 | ¥147 | ¥239 |
| September 2001 | ¥122 | ¥198 |
| August 2001 | ¥147 | ¥240 |
| July 2001 | ¥142 | ¥231 |
| June 2001 | ¥194 | ¥315 |
| May 2001 | ¥172 | ¥280 |
| April 2001 | ¥157 | ¥256 |
| March 2001 | ¥119 | ¥193 |
| February 2001 | ¥84 | ¥136 |
| January 2001 | ¥84 | ¥137 |
| December 2000 | ¥70 | ¥114 |
| November 2000 | ¥73 | ¥119 |
| October 2000 | ¥77 | ¥126 |
| September 2000 | ¥81 | ¥132 |
| August 2000 | ¥85 | ¥138 |
| July 2000 | ¥83 | ¥135 |
| June 2000 | ¥99 | ¥161 |
| May 2000 | ¥87 | ¥142 |
| April 2000 | ¥87 | ¥142 |
1976.T
Price: ¥1,302
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.38%
Payout Ratio: 41.68%
Payout Ratio Range:
Dividend Per Share: 44.00 JPY
Earnings Per Share: 110.00 JPY
P/E Ratio: 11.81
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 65.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 9.90%
DGR5: 9.02%
DGR10: 23.91%