S & B FOODS INC - Price History
Monthly price history for 2805.T (S & B FOODS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,535 | ¥4,535 |
| April 2024 | ¥4,545 | ¥4,545 |
| March 2024 | ¥4,415 | ¥4,415 |
| February 2024 | ¥4,428 | ¥4,430 |
| January 2024 | ¥4,243 | ¥4,245 |
| December 2023 | ¥4,138 | ¥4,140 |
| November 2023 | ¥3,993 | ¥3,995 |
| October 2023 | ¥3,968 | ¥3,970 |
| September 2023 | ¥3,928 | ¥3,930 |
| August 2023 | ¥3,751 | ¥3,755 |
| July 2023 | ¥3,667 | ¥3,670 |
| June 2023 | ¥3,577 | ¥3,580 |
| May 2023 | ¥3,532 | ¥3,535 |
| April 2023 | ¥3,547 | ¥3,550 |
| March 2023 | ¥3,527 | ¥3,530 |
| February 2023 | ¥3,480 | ¥3,510 |
| January 2023 | ¥3,500 | ¥3,530 |
| December 2022 | ¥3,445 | ¥3,475 |
| November 2022 | ¥3,624 | ¥3,655 |
| October 2022 | ¥3,649 | ¥3,680 |
| September 2022 | ¥3,688 | ¥3,720 |
| August 2022 | ¥3,666 | ¥3,725 |
| July 2022 | ¥3,651 | ¥3,710 |
| June 2022 | ¥3,602 | ¥3,660 |
| May 2022 | ¥3,558 | ¥3,615 |
| April 2022 | ¥3,553 | ¥3,610 |
| March 2022 | ¥3,622 | ¥3,680 |
| February 2022 | ¥3,681 | ¥3,765 |
| January 2022 | ¥3,617 | ¥3,700 |
| December 2021 | ¥3,695 | ¥3,780 |
| November 2021 | ¥4,116 | ¥4,210 |
| October 2021 | ¥4,336 | ¥4,435 |
| September 2021 | ¥4,502 | ¥4,605 |
| August 2021 | ¥4,439 | ¥4,565 |
| July 2021 | ¥4,590 | ¥4,720 |
| June 2021 | ¥4,464 | ¥4,590 |
| May 2021 | ¥4,503 | ¥4,630 |
| April 2021 | ¥4,746 | ¥4,880 |
| March 2021 | ¥4,726 | ¥4,860 |
| February 2021 | ¥4,569 | ¥4,720 |
| January 2021 | ¥4,686 | ¥4,840 |
| December 2020 | ¥4,424 | ¥4,570 |
| November 2020 | ¥4,308 | ¥4,450 |
| October 2020 | ¥4,366 | ¥4,510 |
| September 2020 | ¥4,700 | ¥4,855 |
| August 2020 | ¥4,453 | ¥4,620 |
| July 2020 | ¥4,217 | ¥4,375 |
| June 2020 | ¥3,807 | ¥3,950 |
| May 2020 | ¥3,865 | ¥4,010 |
| April 2020 | ¥3,831 | ¥3,975 |
| March 2020 | ¥3,957 | ¥4,105 |
| February 2020 | ¥3,701 | ¥3,860 |
| January 2020 | ¥4,032 | ¥4,205 |
| December 2019 | ¥4,060 | ¥4,235 |
| November 2019 | ¥3,869 | ¥4,035 |
| October 2019 | ¥3,912 | ¥4,080 |
| September 2019 | ¥3,854 | ¥4,020 |
| August 2019 | ¥3,810 | ¥3,995 |
| July 2019 | ¥3,905 | ¥4,095 |
| June 2019 | ¥3,839 | ¥4,025 |
| May 2019 | ¥3,791 | ¥3,975 |
| April 2019 | ¥3,886 | ¥4,075 |
| March 2019 | ¥3,972 | ¥4,165 |
| February 2019 | ¥3,949 | ¥4,160 |
| January 2019 | ¥3,887 | ¥4,095 |
| December 2018 | ¥3,916 | ¥4,125 |
| November 2018 | ¥4,457 | ¥4,695 |
| October 2018 | ¥3,944 | ¥4,155 |
| September 2018 | ¥4,120 | ¥4,340 |
| August 2018 | ¥4,630 | ¥4,900 |
| July 2018 | ¥4,772 | ¥5,050 |
| June 2018 | ¥5,074 | ¥5,370 |
| May 2018 | ¥4,994 | ¥5,285 |
| April 2018 | ¥5,093 | ¥5,390 |
| March 2018 | ¥5,462 | ¥5,780 |
| February 2018 | ¥5,074 | ¥5,390 |
| January 2018 | ¥6,015 | ¥6,390 |
| December 2017 | ¥5,493 | ¥5,835 |
| November 2017 | ¥4,801 | ¥5,100 |
| October 2017 | ¥4,212 | ¥4,475 |
| September 2017 | ¥3,869 | ¥4,110 |
| August 2017 | ¥3,784 | ¥4,040 |
| July 2017 | ¥3,236 | ¥3,455 |
| June 2017 | ¥3,245 | ¥3,465 |
| May 2017 | ¥2,829 | ¥3,020 |
| April 2017 | ¥2,763 | ¥2,950 |
| March 2017 | ¥2,810 | ¥3,000 |
| February 2017 | ¥2,683 | ¥2,880 |
| January 2017 | ¥2,464 | ¥2,645 |
| December 2016 | ¥2,324 | ¥2,495 |
| November 2016 | ¥2,313 | ¥2,482 |
| October 2016 | ¥2,422 | ¥2,600 |
| September 2016 | ¥2,259 | ¥2,425 |
| August 2016 | ¥2,158 | ¥2,332 |
| July 2016 | ¥2,179 | ¥2,355 |
| June 2016 | ¥2,137 | ¥2,310 |
| May 2016 | ¥2,151 | ¥2,325 |
| April 2016 | ¥2,155 | ¥2,330 |
| March 2016 | ¥2,151 | ¥2,325 |
| February 2016 | ¥2,135 | ¥2,325 |
| January 2016 | ¥2,105 | ¥2,292 |
| December 2015 | ¥2,278 | ¥2,480 |
| November 2015 | ¥2,252 | ¥2,452 |
| October 2015 | ¥2,229 | ¥2,428 |
| September 2015 | ¥2,234 | ¥2,432 |
| August 2015 | ¥2,266 | ¥2,485 |
| July 2015 | ¥2,293 | ¥2,515 |
| June 2015 | ¥2,241 | ¥2,458 |
| May 2015 | ¥2,239 | ¥2,455 |
| April 2015 | ¥2,264 | ¥2,482 |
| March 2015 | ¥2,348 | ¥2,575 |
| February 2015 | ¥2,168 | ¥2,392 |
| January 2015 | ¥2,016 | ¥2,225 |
| December 2014 | ¥1,968 | ¥2,172 |
| November 2014 | ¥1,880 | ¥2,075 |
| October 2014 | ¥1,826 | ¥2,015 |
| September 2014 | ¥1,844 | ¥2,035 |
| August 2014 | ¥1,820 | ¥2,025 |
| July 2014 | ¥1,768 | ¥1,968 |
| June 2014 | ¥1,741 | ¥1,938 |
| May 2014 | ¥1,685 | ¥1,875 |
| April 2014 | ¥1,703 | ¥1,895 |
| March 2014 | ¥1,676 | ¥1,865 |
| February 2014 | ¥1,699 | ¥1,908 |
| January 2014 | ¥1,719 | ¥1,930 |
| December 2013 | ¥1,638 | ¥1,840 |
| November 2013 | ¥1,636 | ¥1,838 |
| October 2013 | ¥1,627 | ¥1,828 |
| September 2013 | ¥1,659 | ¥1,862 |
| August 2013 | ¥1,657 | ¥1,878 |
| July 2013 | ¥1,664 | ¥1,885 |
| June 2013 | ¥1,624 | ¥1,840 |
| May 2013 | ¥1,633 | ¥1,850 |
| April 2013 | ¥1,608 | ¥1,822 |
| March 2013 | ¥1,580 | ¥1,790 |
| February 2013 | ¥1,528 | ¥1,748 |
| January 2013 | ¥1,545 | ¥1,768 |
| December 2012 | ¥1,525 | ¥1,745 |
| November 2012 | ¥1,510 | ¥1,728 |
| October 2012 | ¥1,493 | ¥1,708 |
| September 2012 | ¥1,512 | ¥1,730 |
| August 2012 | ¥1,541 | ¥1,780 |
| July 2012 | ¥1,543 | ¥1,782 |
| June 2012 | ¥1,528 | ¥1,765 |
| May 2012 | ¥1,491 | ¥1,722 |
| April 2012 | ¥1,517 | ¥1,752 |
| March 2012 | ¥1,541 | ¥1,780 |
| February 2012 | ¥1,479 | ¥1,725 |
| January 2012 | ¥1,479 | ¥1,725 |
| December 2011 | ¥1,468 | ¥1,712 |
| November 2011 | ¥1,479 | ¥1,725 |
| October 2011 | ¥1,492 | ¥1,740 |
| September 2011 | ¥1,558 | ¥1,818 |
| August 2011 | ¥1,569 | ¥1,848 |
| July 2011 | ¥1,593 | ¥1,875 |
| June 2011 | ¥1,633 | ¥1,922 |
| May 2011 | ¥1,631 | ¥1,920 |
| April 2011 | ¥1,599 | ¥1,882 |
| March 2011 | ¥1,699 | ¥2,000 |
| February 2011 | ¥1,705 | ¥2,025 |
| January 2011 | ¥1,691 | ¥2,008 |
| December 2010 | ¥1,724 | ¥2,048 |
| November 2010 | ¥1,684 | ¥2,000 |
| October 2010 | ¥1,668 | ¥1,980 |
| September 2010 | ¥1,727 | ¥2,050 |
| August 2010 | ¥1,754 | ¥2,100 |
| July 2010 | ¥1,764 | ¥2,112 |
| June 2010 | ¥1,754 | ¥2,100 |
| May 2010 | ¥1,723 | ¥2,062 |
| April 2010 | ¥1,798 | ¥2,152 |
| March 2010 | ¥1,798 | ¥2,152 |
| February 2010 | ¥1,782 | ¥2,150 |
| January 2010 | ¥1,718 | ¥2,072 |
| December 2009 | ¥1,703 | ¥2,055 |
| November 2009 | ¥1,689 | ¥2,038 |
| October 2009 | ¥1,709 | ¥2,062 |
| September 2009 | ¥1,761 | ¥2,125 |
| August 2009 | ¥1,803 | ¥2,175 |
| July 2009 | ¥1,684 | ¥2,032 |
| June 2009 | ¥1,697 | ¥2,048 |
| May 2009 | ¥1,658 | ¥2,000 |
| April 2009 | ¥1,653 | ¥1,995 |
| March 2009 | ¥1,639 | ¥1,978 |
| February 2009 | ¥1,658 | ¥2,000 |
| January 2009 | ¥1,678 | ¥2,025 |
| December 2008 | ¥1,647 | ¥1,988 |
| November 2008 | ¥1,612 | ¥1,945 |
| October 2008 | ¥1,658 | ¥2,000 |
| September 2008 | ¥1,674 | ¥2,020 |
| August 2008 | ¥1,863 | ¥2,248 |
| July 2008 | ¥1,827 | ¥2,205 |
| June 2008 | ¥1,778 | ¥2,145 |
| May 2008 | ¥1,740 | ¥2,100 |
| April 2008 | ¥1,676 | ¥2,022 |
| March 2008 | ¥1,736 | ¥2,095 |
| February 2008 | ¥1,865 | ¥2,250 |
| January 2008 | ¥1,823 | ¥2,200 |
| December 2007 | ¥1,908 | ¥2,302 |
| November 2007 | ¥1,885 | ¥2,275 |
| October 2007 | ¥1,906 | ¥2,300 |
| September 2007 | ¥1,960 | ¥2,365 |
| August 2007 | ¥1,906 | ¥2,312 |
| July 2007 | ¥1,993 | ¥2,418 |
| June 2007 | ¥1,979 | ¥2,400 |
| May 2007 | ¥1,989 | ¥2,412 |
| April 2007 | ¥1,977 | ¥2,398 |
| March 2007 | ¥1,977 | ¥2,398 |
| February 2007 | ¥2,040 | ¥2,488 |
| January 2007 | ¥1,964 | ¥2,395 |
| December 2006 | ¥2,014 | ¥2,455 |
| November 2006 | ¥1,983 | ¥2,418 |
| October 2006 | ¥1,952 | ¥2,380 |
| September 2006 | ¥2,009 | ¥2,450 |
| August 2006 | ¥2,034 | ¥2,480 |
| July 2006 | ¥1,979 | ¥2,412 |
| June 2006 | ¥1,938 | ¥2,362 |
| May 2006 | ¥2,009 | ¥2,450 |
| April 2006 | ¥2,020 | ¥2,462 |
| March 2006 | ¥2,030 | ¥2,475 |
| February 2006 | ¥2,091 | ¥2,550 |
| January 2006 | ¥2,050 | ¥2,500 |
| December 2005 | ¥1,915 | ¥2,335 |
| November 2005 | ¥1,835 | ¥2,238 |
| October 2005 | ¥1,794 | ¥2,188 |
| September 2005 | ¥1,759 | ¥2,145 |
| August 2005 | ¥1,743 | ¥2,125 |
| July 2005 | ¥1,731 | ¥2,110 |
| June 2005 | ¥1,761 | ¥2,148 |
| May 2005 | ¥1,651 | ¥2,012 |
| April 2005 | ¥1,661 | ¥2,025 |
| March 2005 | ¥1,831 | ¥2,232 |
| February 2005 | ¥1,897 | ¥2,312 |
| January 2005 | ¥1,620 | ¥1,975 |
| December 2004 | ¥1,548 | ¥1,888 |
| November 2004 | ¥1,548 | ¥1,888 |
| October 2004 | ¥1,528 | ¥1,862 |
| September 2004 | ¥1,528 | ¥1,862 |
| August 2004 | ¥1,532 | ¥1,880 |
| July 2004 | ¥1,528 | ¥1,875 |
| June 2004 | ¥1,538 | ¥1,888 |
| May 2004 | ¥1,538 | ¥1,888 |
| April 2004 | ¥1,508 | ¥1,850 |
| March 2004 | ¥1,548 | ¥1,900 |
| February 2004 | ¥1,486 | ¥1,835 |
| January 2004 | ¥1,393 | ¥1,720 |
| December 2003 | ¥1,356 | ¥1,675 |
| November 2003 | ¥1,336 | ¥1,650 |
| October 2003 | ¥1,330 | ¥1,642 |
| September 2003 | ¥1,306 | ¥1,612 |
| August 2003 | ¥1,274 | ¥1,585 |
| July 2003 | ¥1,266 | ¥1,575 |
| June 2003 | ¥1,238 | ¥1,540 |
| May 2003 | ¥1,186 | ¥1,475 |
| April 2003 | ¥1,145 | ¥1,425 |
| March 2003 | ¥1,236 | ¥1,538 |
| February 2003 | ¥1,215 | ¥1,525 |
| January 2003 | ¥1,176 | ¥1,475 |
| December 2002 | ¥1,096 | ¥1,375 |
| November 2002 | ¥1,086 | ¥1,362 |
| October 2002 | ¥1,114 | ¥1,398 |
| September 2002 | ¥1,156 | ¥1,450 |
| August 2002 | ¥1,146 | ¥1,450 |
| July 2002 | ¥1,126 | ¥1,425 |
| June 2002 | ¥1,183 | ¥1,498 |
| May 2002 | ¥1,162 | ¥1,470 |
| April 2002 | ¥1,067 | ¥1,350 |
| March 2002 | ¥1,104 | ¥1,398 |
| February 2002 | ¥1,097 | ¥1,400 |
| January 2002 | ¥1,077 | ¥1,375 |
| December 2001 | ¥1,136 | ¥1,450 |
| November 2001 | ¥1,106 | ¥1,412 |
| October 2001 | ¥1,136 | ¥1,450 |
| September 2001 | ¥1,165 | ¥1,488 |
| August 2001 | ¥1,107 | ¥1,425 |
| July 2001 | ¥1,146 | ¥1,475 |
| June 2001 | ¥1,165 | ¥1,500 |
| May 2001 | ¥1,175 | ¥1,512 |
| April 2001 | ¥1,117 | ¥1,438 |
| March 2001 | ¥1,175 | ¥1,512 |
| February 2001 | ¥1,124 | ¥1,460 |
| January 2001 | ¥1,078 | ¥1,400 |
2805.T
Price: ¥4,500
52 week price:
5-year range yield:
Forward Dividend Yield: 0.09%
Payout Ratio: 0.94%
Payout Ratio Range:
Dividend Per Share: 4.00 JPY
Earnings Per Share: 425.80 JPY
P/E Ratio: 13.63
Exchange: JPX
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 54.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 7.21%
DGR5: 6.33%
DGR10: 4.59%