EPCO CO LTD - Price History
Monthly price history for 2311.T (EPCO CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥836 | ¥836 |
| April 2024 | ¥829 | ¥829 |
| March 2024 | ¥869 | ¥869 |
| February 2024 | ¥883 | ¥883 |
| January 2024 | ¥925 | ¥925 |
| December 2023 | ¥882 | ¥882 |
| November 2023 | ¥793 | ¥810 |
| October 2023 | ¥762 | ¥778 |
| September 2023 | ¥742 | ¥758 |
| August 2023 | ¥730 | ¥745 |
| July 2023 | ¥744 | ¥760 |
| June 2023 | ¥713 | ¥728 |
| May 2023 | ¥703 | ¥731 |
| April 2023 | ¥712 | ¥740 |
| March 2023 | ¥683 | ¥710 |
| February 2023 | ¥685 | ¥712 |
| January 2023 | ¥730 | ¥759 |
| December 2022 | ¥676 | ¥703 |
| November 2022 | ¥693 | ¥739 |
| October 2022 | ¥614 | ¥654 |
| September 2022 | ¥596 | ¥635 |
| August 2022 | ¥611 | ¥651 |
| July 2022 | ¥638 | ¥680 |
| June 2022 | ¥683 | ¥728 |
| May 2022 | ¥675 | ¥733 |
| April 2022 | ¥633 | ¥687 |
| March 2022 | ¥672 | ¥730 |
| February 2022 | ¥641 | ¥696 |
| January 2022 | ¥670 | ¥728 |
| December 2021 | ¥721 | ¥783 |
| November 2021 | ¥726 | ¥809 |
| October 2021 | ¥751 | ¥836 |
| September 2021 | ¥784 | ¥873 |
| August 2021 | ¥727 | ¥810 |
| July 2021 | ¥787 | ¥876 |
| June 2021 | ¥814 | ¥907 |
| May 2021 | ¥844 | ¥953 |
| April 2021 | ¥833 | ¥940 |
| March 2021 | ¥877 | ¥990 |
| February 2021 | ¥788 | ¥889 |
| January 2021 | ¥828 | ¥935 |
| December 2020 | ¥860 | ¥971 |
| November 2020 | ¥881 | ¥1,010 |
| October 2020 | ¥890 | ¥1,020 |
| September 2020 | ¥877 | ¥1,006 |
| August 2020 | ¥831 | ¥953 |
| July 2020 | ¥914 | ¥1,048 |
| June 2020 | ¥1,010 | ¥1,158 |
| May 2020 | ¥997 | ¥1,156 |
| April 2020 | ¥766 | ¥888 |
| March 2020 | ¥713 | ¥827 |
| February 2020 | ¥833 | ¥966 |
| January 2020 | ¥1,138 | ¥1,320 |
| December 2019 | ¥1,253 | ¥1,453 |
| November 2019 | ¥1,298 | ¥1,507 |
| October 2019 | ¥1,204 | ¥1,398 |
| September 2019 | ¥1,172 | ¥1,361 |
| August 2019 | ¥1,180 | ¥1,371 |
| July 2019 | ¥1,082 | ¥1,257 |
| June 2019 | ¥1,005 | ¥1,167 |
| May 2019 | ¥936 | ¥1,098 |
| April 2019 | ¥828 | ¥971 |
| March 2019 | ¥759 | ¥890 |
| February 2019 | ¥744 | ¥873 |
| January 2019 | ¥742 | ¥870 |
| December 2018 | ¥690 | ¥810 |
| November 2018 | ¥881 | ¥1,053 |
| October 2018 | ¥879 | ¥1,050 |
| September 2018 | ¥1,147 | ¥1,371 |
| August 2018 | ¥1,239 | ¥1,480 |
| July 2018 | ¥1,152 | ¥1,377 |
| June 2018 | ¥1,232 | ¥1,472 |
| May 2018 | ¥1,134 | ¥1,366 |
| April 2018 | ¥1,126 | ¥1,357 |
| March 2018 | ¥1,203 | ¥1,449 |
| February 2018 | ¥1,270 | ¥1,530 |
| January 2018 | ¥1,502 | ¥1,810 |
| December 2017 | ¥1,492 | ¥1,798 |
| November 2017 | ¥1,635 | ¥2,002 |
| October 2017 | ¥1,278 | ¥1,565 |
| September 2017 | ¥1,302 | ¥1,595 |
| August 2017 | ¥1,145 | ¥1,402 |
| July 2017 | ¥758 | ¥929 |
| June 2017 | ¥715 | ¥876 |
| May 2017 | ¥707 | ¥878 |
| April 2017 | ¥644 | ¥800 |
| March 2017 | ¥660 | ¥820 |
| February 2017 | ¥590 | ¥734 |
| January 2017 | ¥605 | ¥752 |
| December 2016 | ¥584 | ¥725 |
| November 2016 | ¥549 | ¥696 |
| October 2016 | ¥541 | ¥686 |
| September 2016 | ¥552 | ¥700 |
| August 2016 | ¥575 | ¥730 |
| July 2016 | ¥490 | ¥621 |
| June 2016 | ¥504 | ¥639 |
| May 2016 | ¥493 | ¥638 |
| April 2016 | ¥463 | ¥600 |
| March 2016 | ¥464 | ¥601 |
| February 2016 | ¥490 | ¥635 |
| January 2016 | ¥605 | ¥784 |
| December 2015 | ¥625 | ¥810 |
| November 2015 | ¥572 | ¥755 |
| October 2015 | ¥573 | ¥756 |
| September 2015 | ¥589 | ¥777 |
| August 2015 | ¥562 | ¥742 |
| July 2015 | ¥777 | ¥1,025 |
| June 2015 | ¥796 | ¥1,050 |
| May 2015 | ¥752 | ¥1,004 |
| April 2015 | ¥667 | ¥890 |
| March 2015 | ¥676 | ¥902 |
| February 2015 | ¥667 | ¥890 |
| January 2015 | ¥660 | ¥881 |
| December 2014 | ¥711 | ¥949 |
| November 2014 | ¥675 | ¥916 |
| October 2014 | ¥658 | ¥892 |
| September 2014 | ¥680 | ¥923 |
| August 2014 | ¥681 | ¥924 |
| July 2014 | ¥591 | ¥801 |
| June 2014 | ¥711 | ¥964 |
| May 2014 | ¥709 | ¥974 |
| April 2014 | ¥665 | ¥914 |
| March 2014 | ¥727 | ¥998 |
| February 2014 | ¥701 | ¥964 |
| January 2014 | ¥673 | ¥926 |
| December 2013 | ¥533 | ¥732 |
| November 2013 | ¥543 | ¥746 |
| October 2013 | ¥553 | ¥760 |
| September 2013 | ¥533 | ¥732 |
| August 2013 | ¥487 | ¥669 |
| July 2013 | ¥507 | ¥696 |
| June 2013 | ¥451 | ¥620 |
| May 2013 | ¥607 | ¥850 |
| April 2013 | ¥449 | ¥630 |
| March 2013 | ¥437 | ¥612 |
| February 2013 | ¥419 | ¥587 |
| January 2013 | ¥448 | ¥628 |
| December 2012 | ¥407 | ¥570 |
| November 2012 | ¥410 | ¥587 |
| October 2012 | ¥415 | ¥594 |
| September 2012 | ¥395 | ¥566 |
| August 2012 | ¥420 | ¥600 |
| July 2012 | ¥438 | ¥628 |
| June 2012 | ¥447 | ¥642 |
| May 2012 | ¥444 | ¥638 |
| April 2012 | ¥469 | ¥674 |
| March 2012 | ¥453 | ¥650 |
| February 2012 | ¥439 | ¥631 |
| January 2012 | ¥402 | ¥578 |
| December 2011 | ¥398 | ¥586 |
| November 2011 | ¥383 | ¥564 |
| October 2011 | ¥435 | ¥640 |
| September 2011 | ¥440 | ¥648 |
| August 2011 | ¥436 | ¥642 |
| July 2011 | ¥453 | ¥668 |
| June 2011 | ¥467 | ¥700 |
| May 2011 | ¥448 | ¥672 |
| April 2011 | ¥416 | ¥624 |
| March 2011 | ¥459 | ¥688 |
| February 2011 | ¥394 | ¥590 |
| January 2011 | ¥366 | ¥550 |
| December 2010 | ¥357 | ¥546 |
| November 2010 | ¥349 | ¥535 |
| October 2010 | ¥340 | ¥520 |
| September 2010 | ¥375 | ¥574 |
| August 2010 | ¥391 | ¥600 |
| July 2010 | ¥424 | ¥650 |
| June 2010 | ¥368 | ¥566 |
| May 2010 | ¥352 | ¥542 |
| April 2010 | ¥406 | ¥625 |
| March 2010 | ¥375 | ¥578 |
| February 2010 | ¥343 | ¥529 |
| January 2010 | ¥316 | ¥488 |
| December 2009 | ¥373 | ¥575 |
| November 2009 | ¥265 | ¥408 |
| October 2009 | ¥406 | ¥625 |
| September 2009 | ¥309 | ¥476 |
| August 2009 | ¥227 | ¥349 |
| July 2009 | ¥229 | ¥353 |
| June 2009 | ¥276 | ¥425 |
| May 2009 | ¥218 | ¥336 |
| April 2009 | ¥206 | ¥318 |
| March 2009 | ¥201 | ¥310 |
| February 2009 | ¥203 | ¥312 |
| January 2009 | ¥204 | ¥314 |
| December 2008 | ¥201 | ¥310 |
| November 2008 | ¥166 | ¥255 |
| October 2008 | ¥163 | ¥252 |
| September 2008 | ¥164 | ¥253 |
| August 2008 | ¥217 | ¥335 |
| July 2008 | ¥245 | ¥378 |
| June 2008 | ¥295 | ¥455 |
| May 2008 | ¥278 | ¥428 |
| April 2008 | ¥304 | ¥468 |
| March 2008 | ¥289 | ¥445 |
| February 2008 | ¥250 | ¥385 |
| January 2008 | ¥221 | ¥340 |
| December 2007 | ¥265 | ¥420 |
| November 2007 | ¥294 | ¥465 |
| October 2007 | ¥340 | ¥538 |
| September 2007 | ¥297 | ¥470 |
| August 2007 | ¥384 | ¥608 |
| July 2007 | ¥371 | ¥588 |
| June 2007 | ¥421 | ¥672 |
| May 2007 | ¥439 | ¥700 |
| April 2007 | ¥522 | ¥832 |
| March 2007 | ¥639 | ¥1,020 |
| February 2007 | ¥705 | ¥1,125 |
| January 2007 | ¥705 | ¥1,125 |
| December 2006 | ¥724 | ¥1,155 |
| November 2006 | ¥728 | ¥1,162 |
| October 2006 | ¥725 | ¥1,158 |
| September 2006 | ¥728 | ¥1,162 |
| August 2006 | ¥713 | ¥1,138 |
| July 2006 | ¥595 | ¥950 |
| June 2006 | ¥627 | ¥1,000 |
| May 2006 | ¥553 | ¥882 |
| April 2006 | ¥642 | ¥1,025 |
| March 2006 | ¥612 | ¥978 |
| February 2006 | ¥639 | ¥1,020 |
| January 2006 | ¥650 | ¥1,038 |
| December 2005 | ¥721 | ¥1,150 |
| November 2005 | ¥641 | ¥1,022 |
| October 2005 | ¥548 | ¥875 |
| September 2005 | ¥533 | ¥850 |
| August 2005 | ¥548 | ¥875 |
| July 2005 | ¥580 | ¥925 |
| June 2005 | ¥572 | ¥912 |
| May 2005 | ¥636 | ¥1,015 |
| April 2005 | ¥674 | ¥1,075 |
| March 2005 | ¥708 | ¥1,130 |
| February 2005 | ¥733 | ¥1,170 |
| January 2005 | ¥779 | ¥1,242 |
| December 2004 | ¥701 | ¥1,125 |
| November 2004 | ¥748 | ¥1,200 |
| October 2004 | ¥701 | ¥1,125 |
| September 2004 | ¥810 | ¥1,300 |
| August 2004 | ¥982 | ¥1,575 |
| July 2004 | ¥1,044 | ¥1,675 |
| June 2004 | ¥1,128 | ¥1,812 |
| May 2004 | ¥969 | ¥1,558 |
| April 2004 | ¥1,134 | ¥1,822 |
| March 2004 | ¥964 | ¥1,550 |
| February 2004 | ¥622 | ¥1,000 |
| January 2004 | ¥809 | ¥1,300 |
| December 2003 | ¥2,370 | ¥3,825 |
| November 2003 | ¥2,448 | ¥3,950 |
| October 2003 | ¥2,169 | ¥3,500 |
| September 2003 | ¥1,859 | ¥3,000 |
| August 2003 | ¥2,014 | ¥3,250 |
| July 2003 | ¥1,069 | ¥1,725 |
| June 2003 | ¥953 | ¥1,550 |
| May 2003 | ¥646 | ¥1,050 |
| April 2003 | ¥704 | ¥1,145 |
| March 2003 | ¥549 | ¥892 |
| February 2003 | ¥554 | ¥900 |
| January 2003 | ¥538 | ¥875 |
| December 2002 | ¥508 | ¥830 |
| November 2002 | ¥406 | ¥662 |
| October 2002 | ¥383 | ¥625 |
| September 2002 | ¥421 | ¥688 |
| August 2002 | ¥485 | ¥792 |
| July 2002 | ¥521 | ¥850 |
2311.T
Price: ¥827
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.43%
Payout Ratio: 51.31%
Payout Ratio Range:
Dividend Per Share: 36.00 JPY
Earnings Per Share: 70.14 JPY
P/E Ratio: 20.23
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 7.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 5.45%
DGR5: 10.85%
DGR10: 23.97%