HAYASHIKANE SANGYO CO - Price History
Monthly price history for 2286.T (HAYASHIKANE SANGYO CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥529 | ¥529 |
| April 2024 | ¥583 | ¥583 |
| March 2024 | ¥579 | ¥579 |
| February 2024 | ¥555 | ¥569 |
| January 2024 | ¥543 | ¥557 |
| December 2023 | ¥547 | ¥561 |
| November 2023 | ¥584 | ¥599 |
| October 2023 | ¥542 | ¥556 |
| September 2023 | ¥544 | ¥558 |
| August 2023 | ¥535 | ¥549 |
| July 2023 | ¥482 | ¥495 |
| June 2023 | ¥478 | ¥490 |
| May 2023 | ¥460 | ¥472 |
| April 2023 | ¥452 | ¥464 |
| March 2023 | ¥458 | ¥470 |
| February 2023 | ¥452 | ¥479 |
| January 2023 | ¥441 | ¥467 |
| December 2022 | ¥432 | ¥458 |
| November 2022 | ¥450 | ¥477 |
| October 2022 | ¥411 | ¥435 |
| September 2022 | ¥419 | ¥444 |
| August 2022 | ¥446 | ¥472 |
| July 2022 | ¥450 | ¥477 |
| June 2022 | ¥458 | ¥485 |
| May 2022 | ¥479 | ¥507 |
| April 2022 | ¥472 | ¥500 |
| March 2022 | ¥483 | ¥512 |
| February 2022 | ¥460 | ¥501 |
| January 2022 | ¥473 | ¥516 |
| December 2021 | ¥469 | ¥511 |
| November 2021 | ¥487 | ¥531 |
| October 2021 | ¥532 | ¥580 |
| September 2021 | ¥559 | ¥609 |
| August 2021 | ¥534 | ¥582 |
| July 2021 | ¥538 | ¥587 |
| June 2021 | ¥548 | ¥597 |
| May 2021 | ¥560 | ¥611 |
| April 2021 | ¥566 | ¥617 |
| March 2021 | ¥602 | ¥656 |
| February 2021 | ¥554 | ¥618 |
| January 2021 | ¥529 | ¥590 |
| December 2020 | ¥516 | ¥575 |
| November 2020 | ¥542 | ¥604 |
| October 2020 | ¥507 | ¥565 |
| September 2020 | ¥541 | ¥603 |
| August 2020 | ¥502 | ¥560 |
| July 2020 | ¥478 | ¥533 |
| June 2020 | ¥514 | ¥573 |
| May 2020 | ¥518 | ¥578 |
| April 2020 | ¥510 | ¥569 |
| March 2020 | ¥501 | ¥559 |
| February 2020 | ¥511 | ¥585 |
| January 2020 | ¥605 | ¥692 |
| December 2019 | ¥627 | ¥717 |
| November 2019 | ¥633 | ¥724 |
| October 2019 | ¥638 | ¥730 |
| September 2019 | ¥530 | ¥606 |
| August 2019 | ¥489 | ¥560 |
| July 2019 | ¥589 | ¥674 |
| June 2019 | ¥586 | ¥671 |
| May 2019 | ¥522 | ¥597 |
| April 2019 | ¥507 | ¥580 |
| March 2019 | ¥505 | ¥578 |
| February 2019 | ¥517 | ¥608 |
| January 2019 | ¥480 | ¥564 |
| December 2018 | ¥497 | ¥584 |
| November 2018 | ¥572 | ¥672 |
| October 2018 | ¥597 | ¥702 |
| September 2018 | ¥616 | ¥724 |
| August 2018 | ¥591 | ¥695 |
| July 2018 | ¥624 | ¥733 |
| June 2018 | ¥646 | ¥759 |
| May 2018 | ¥687 | ¥807 |
| April 2018 | ¥727 | ¥855 |
| March 2018 | ¥703 | ¥826 |
| February 2018 | ¥696 | ¥828 |
| January 2018 | ¥753 | ¥896 |
| December 2017 | ¥747 | ¥889 |
| November 2017 | ¥771 | ¥917 |
| October 2017 | ¥803 | ¥955 |
| September 2017 | ¥769 | ¥915 |
| August 2017 | ¥755 | ¥898 |
| July 2017 | ¥722 | ¥859 |
| June 2017 | ¥712 | ¥847 |
| May 2017 | ¥706 | ¥840 |
| April 2017 | ¥699 | ¥832 |
| March 2017 | ¥725 | ¥862 |
| February 2017 | ¥724 | ¥871 |
| January 2017 | ¥715 | ¥860 |
| December 2016 | ¥717 | ¥863 |
| November 2016 | ¥723 | ¥870 |
| October 2016 | ¥745 | ¥897 |
| September 2016 | ¥709 | ¥853 |
| August 2016 | ¥698 | ¥840 |
| July 2016 | ¥723 | ¥870 |
| June 2016 | ¥715 | ¥860 |
| May 2016 | ¥773 | ¥930 |
| April 2016 | ¥848 | ¥1,020 |
| March 2016 | ¥839 | ¥1,010 |
| February 2016 | ¥839 | ¥1,010 |
| January 2016 | ¥806 | ¥970 |
| December 2015 | ¥964 | ¥1,160 |
| November 2015 | ¥1,014 | ¥1,220 |
| October 2015 | ¥1,022 | ¥1,230 |
| September 2015 | ¥1,080 | ¥1,300 |
| August 2015 | ¥1,055 | ¥1,270 |
| July 2015 | ¥1,255 | ¥1,510 |
| June 2015 | ¥1,354 | ¥1,630 |
| May 2015 | ¥831 | ¥1,000 |
| April 2015 | ¥881 | ¥1,060 |
| March 2015 | ¥831 | ¥1,000 |
| February 2015 | ¥881 | ¥1,060 |
| January 2015 | ¥831 | ¥1,000 |
| December 2014 | ¥656 | ¥790 |
| November 2014 | ¥681 | ¥820 |
| October 2014 | ¥632 | ¥760 |
| September 2014 | ¥656 | ¥790 |
| August 2014 | ¥665 | ¥800 |
| July 2014 | ¥681 | ¥820 |
| June 2014 | ¥640 | ¥770 |
| May 2014 | ¥615 | ¥740 |
| April 2014 | ¥632 | ¥760 |
| March 2014 | ¥632 | ¥760 |
| February 2014 | ¥640 | ¥770 |
| January 2014 | ¥681 | ¥820 |
| December 2013 | ¥690 | ¥830 |
| November 2013 | ¥698 | ¥840 |
| October 2013 | ¥740 | ¥890 |
| September 2013 | ¥764 | ¥920 |
| August 2013 | ¥632 | ¥760 |
| July 2013 | ¥648 | ¥780 |
| June 2013 | ¥673 | ¥810 |
| May 2013 | ¥856 | ¥1,030 |
| April 2013 | ¥740 | ¥890 |
| March 2013 | ¥698 | ¥840 |
| February 2013 | ¥756 | ¥910 |
| January 2013 | ¥690 | ¥830 |
| December 2012 | ¥615 | ¥740 |
| November 2012 | ¥598 | ¥720 |
| October 2012 | ¥532 | ¥640 |
| September 2012 | ¥515 | ¥620 |
| August 2012 | ¥532 | ¥640 |
| July 2012 | ¥532 | ¥640 |
| June 2012 | ¥590 | ¥710 |
| May 2012 | ¥515 | ¥620 |
| April 2012 | ¥607 | ¥730 |
| March 2012 | ¥665 | ¥800 |
| February 2012 | ¥681 | ¥820 |
| January 2012 | ¥623 | ¥750 |
| December 2011 | ¥532 | ¥640 |
| November 2011 | ¥523 | ¥630 |
| October 2011 | ¥532 | ¥640 |
| September 2011 | ¥548 | ¥660 |
| August 2011 | ¥615 | ¥740 |
| July 2011 | ¥681 | ¥820 |
| June 2011 | ¥665 | ¥800 |
| May 2011 | ¥681 | ¥820 |
| April 2011 | ¥698 | ¥840 |
| March 2011 | ¥773 | ¥930 |
| February 2011 | ¥723 | ¥870 |
| January 2011 | ¥715 | ¥860 |
| December 2010 | ¥698 | ¥840 |
| November 2010 | ¥681 | ¥820 |
| October 2010 | ¥623 | ¥750 |
| September 2010 | ¥723 | ¥870 |
| August 2010 | ¥806 | ¥970 |
| July 2010 | ¥789 | ¥950 |
| June 2010 | ¥814 | ¥980 |
| May 2010 | ¥939 | ¥1,130 |
| April 2010 | ¥989 | ¥1,190 |
| March 2010 | ¥981 | ¥1,180 |
| February 2010 | ¥956 | ¥1,150 |
| January 2010 | ¥947 | ¥1,140 |
| December 2009 | ¥981 | ¥1,180 |
| November 2009 | ¥906 | ¥1,090 |
| October 2009 | ¥1,039 | ¥1,250 |
| September 2009 | ¥1,080 | ¥1,300 |
| August 2009 | ¥1,221 | ¥1,470 |
| July 2009 | ¥814 | ¥980 |
| June 2009 | ¥781 | ¥940 |
| May 2009 | ¥665 | ¥800 |
| April 2009 | ¥632 | ¥760 |
| March 2009 | ¥615 | ¥740 |
| February 2009 | ¥565 | ¥680 |
| January 2009 | ¥648 | ¥780 |
| December 2008 | ¥656 | ¥790 |
| November 2008 | ¥565 | ¥680 |
| October 2008 | ¥632 | ¥760 |
| September 2008 | ¥673 | ¥810 |
| August 2008 | ¥798 | ¥960 |
| July 2008 | ¥972 | ¥1,170 |
| June 2008 | ¥1,014 | ¥1,220 |
| May 2008 | ¥997 | ¥1,200 |
| April 2008 | ¥889 | ¥1,070 |
| March 2008 | ¥731 | ¥880 |
| February 2008 | ¥748 | ¥900 |
| January 2008 | ¥764 | ¥920 |
| December 2007 | ¥839 | ¥1,010 |
| November 2007 | ¥881 | ¥1,060 |
| October 2007 | ¥981 | ¥1,180 |
| September 2007 | ¥931 | ¥1,120 |
| August 2007 | ¥989 | ¥1,190 |
| July 2007 | ¥1,122 | ¥1,350 |
| June 2007 | ¥1,188 | ¥1,430 |
| May 2007 | ¥1,172 | ¥1,410 |
| April 2007 | ¥1,130 | ¥1,360 |
| March 2007 | ¥1,172 | ¥1,410 |
| February 2007 | ¥1,305 | ¥1,570 |
| January 2007 | ¥1,396 | ¥1,680 |
| December 2006 | ¥1,213 | ¥1,460 |
| November 2006 | ¥1,213 | ¥1,460 |
| October 2006 | ¥1,313 | ¥1,580 |
| September 2006 | ¥1,371 | ¥1,650 |
| August 2006 | ¥1,321 | ¥1,590 |
| July 2006 | ¥1,180 | ¥1,420 |
| June 2006 | ¥1,338 | ¥1,610 |
| May 2006 | ¥1,205 | ¥1,450 |
| April 2006 | ¥1,429 | ¥1,720 |
| March 2006 | ¥1,529 | ¥1,840 |
| February 2006 | ¥1,529 | ¥1,840 |
| January 2006 | ¥1,836 | ¥2,210 |
| December 2005 | ¥1,662 | ¥2,000 |
| November 2005 | ¥1,546 | ¥1,860 |
| October 2005 | ¥1,554 | ¥1,870 |
| September 2005 | ¥1,487 | ¥1,790 |
| August 2005 | ¥1,487 | ¥1,790 |
| July 2005 | ¥1,413 | ¥1,700 |
| June 2005 | ¥1,363 | ¥1,640 |
| May 2005 | ¥1,305 | ¥1,570 |
| April 2005 | ¥1,363 | ¥1,640 |
| March 2005 | ¥1,496 | ¥1,800 |
| February 2005 | ¥1,446 | ¥1,740 |
| January 2005 | ¥1,396 | ¥1,680 |
| December 2004 | ¥1,363 | ¥1,640 |
| November 2004 | ¥1,496 | ¥1,800 |
| October 2004 | ¥1,404 | ¥1,690 |
| September 2004 | ¥1,022 | ¥1,230 |
| August 2004 | ¥1,014 | ¥1,220 |
| July 2004 | ¥997 | ¥1,200 |
| June 2004 | ¥1,097 | ¥1,320 |
| May 2004 | ¥1,055 | ¥1,270 |
| April 2004 | ¥1,030 | ¥1,240 |
| March 2004 | ¥1,080 | ¥1,300 |
| February 2004 | ¥906 | ¥1,090 |
| January 2004 | ¥997 | ¥1,200 |
| December 2003 | ¥823 | ¥990 |
| November 2003 | ¥839 | ¥1,010 |
| October 2003 | ¥1,089 | ¥1,310 |
| September 2003 | ¥1,113 | ¥1,340 |
| August 2003 | ¥1,188 | ¥1,430 |
| July 2003 | ¥856 | ¥1,030 |
| June 2003 | ¥956 | ¥1,150 |
| May 2003 | ¥715 | ¥860 |
| April 2003 | ¥582 | ¥700 |
| March 2003 | ¥482 | ¥580 |
| February 2003 | ¥465 | ¥560 |
| January 2003 | ¥382 | ¥460 |
| December 2002 | ¥374 | ¥450 |
| November 2002 | ¥432 | ¥520 |
| October 2002 | ¥507 | ¥610 |
| September 2002 | ¥598 | ¥720 |
| August 2002 | ¥573 | ¥690 |
| July 2002 | ¥590 | ¥710 |
| June 2002 | ¥656 | ¥790 |
| May 2002 | ¥806 | ¥970 |
| April 2002 | ¥789 | ¥950 |
| March 2002 | ¥789 | ¥950 |
| February 2002 | ¥806 | ¥970 |
| January 2002 | ¥764 | ¥920 |
| December 2001 | ¥740 | ¥890 |
| November 2001 | ¥981 | ¥1,180 |
| October 2001 | ¥989 | ¥1,190 |
| September 2001 | ¥922 | ¥1,110 |
| August 2001 | ¥1,064 | ¥1,280 |
| July 2001 | ¥1,089 | ¥1,310 |
| June 2001 | ¥1,246 | ¥1,500 |
| May 2001 | ¥1,105 | ¥1,330 |
| April 2001 | ¥1,271 | ¥1,530 |
| March 2001 | ¥1,296 | ¥1,560 |
| February 2001 | ¥1,105 | ¥1,330 |
| January 2001 | ¥1,005 | ¥1,210 |
2286.T
Price: ¥529
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.84%
Payout Ratio: 13.07%
Payout Ratio Range:
Dividend Per Share: 15.00 JPY
Earnings Per Share: 114.84 JPY
P/E Ratio: 5.54
Exchange: JPX
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 4.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 8
DGR5: 10.00%