SATO FOODS INDUSTRIES CO - Price History
Monthly price history for 2814.T (SATO FOODS INDUSTRIES CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,160 | ¥2,160 |
| April 2024 | ¥2,040 | ¥2,040 |
| March 2024 | ¥2,019 | ¥2,019 |
| February 2024 | ¥1,886 | ¥1,905 |
| January 2024 | ¥1,832 | ¥1,850 |
| December 2023 | ¥1,778 | ¥1,796 |
| November 2023 | ¥1,728 | ¥1,745 |
| October 2023 | ¥1,723 | ¥1,740 |
| September 2023 | ¥1,733 | ¥1,750 |
| August 2023 | ¥1,656 | ¥1,689 |
| July 2023 | ¥1,670 | ¥1,704 |
| June 2023 | ¥1,654 | ¥1,687 |
| May 2023 | ¥1,648 | ¥1,681 |
| April 2023 | ¥1,635 | ¥1,668 |
| March 2023 | ¥1,660 | ¥1,694 |
| February 2023 | ¥1,572 | ¥1,623 |
| January 2023 | ¥1,549 | ¥1,600 |
| December 2022 | ¥1,550 | ¥1,601 |
| November 2022 | ¥1,564 | ¥1,615 |
| October 2022 | ¥1,579 | ¥1,631 |
| September 2022 | ¥1,502 | ¥1,551 |
| August 2022 | ¥1,541 | ¥1,607 |
| July 2022 | ¥1,554 | ¥1,620 |
| June 2022 | ¥1,557 | ¥1,623 |
| May 2022 | ¥1,536 | ¥1,601 |
| April 2022 | ¥1,406 | ¥1,466 |
| March 2022 | ¥1,409 | ¥1,469 |
| February 2022 | ¥1,457 | ¥1,540 |
| January 2022 | ¥1,448 | ¥1,530 |
| December 2021 | ¥1,570 | ¥1,659 |
| November 2021 | ¥1,514 | ¥1,600 |
| October 2021 | ¥1,488 | ¥1,572 |
| September 2021 | ¥1,511 | ¥1,597 |
| August 2021 | ¥1,466 | ¥1,564 |
| July 2021 | ¥1,491 | ¥1,590 |
| June 2021 | ¥1,472 | ¥1,570 |
| May 2021 | ¥1,484 | ¥1,583 |
| April 2021 | ¥1,465 | ¥1,563 |
| March 2021 | ¥1,514 | ¥1,615 |
| February 2021 | ¥1,495 | ¥1,610 |
| January 2021 | ¥1,500 | ¥1,615 |
| December 2020 | ¥1,496 | ¥1,611 |
| November 2020 | ¥1,534 | ¥1,651 |
| October 2020 | ¥1,487 | ¥1,601 |
| September 2020 | ¥1,506 | ¥1,621 |
| August 2020 | ¥1,475 | ¥1,603 |
| July 2020 | ¥1,472 | ¥1,600 |
| June 2020 | ¥1,481 | ¥1,609 |
| May 2020 | ¥1,518 | ¥1,650 |
| April 2020 | ¥1,571 | ¥1,707 |
| March 2020 | ¥1,436 | ¥1,561 |
| February 2020 | ¥1,451 | ¥1,592 |
| January 2020 | ¥1,561 | ¥1,712 |
| December 2019 | ¥1,500 | ¥1,645 |
| November 2019 | ¥1,476 | ¥1,619 |
| October 2019 | ¥1,427 | ¥1,566 |
| September 2019 | ¥1,395 | ¥1,530 |
| August 2019 | ¥1,364 | ¥1,511 |
| July 2019 | ¥1,423 | ¥1,577 |
| June 2019 | ¥1,326 | ¥1,469 |
| May 2019 | ¥1,336 | ¥1,480 |
| April 2019 | ¥1,301 | ¥1,442 |
| March 2019 | ¥1,326 | ¥1,469 |
| February 2019 | ¥1,341 | ¥1,501 |
| January 2019 | ¥1,203 | ¥1,346 |
| December 2018 | ¥1,158 | ¥1,296 |
| November 2018 | ¥1,243 | ¥1,391 |
| October 2018 | ¥1,330 | ¥1,489 |
| September 2018 | ¥1,527 | ¥1,709 |
| August 2018 | ¥1,532 | ¥1,730 |
| July 2018 | ¥1,618 | ¥1,827 |
| June 2018 | ¥1,567 | ¥1,769 |
| May 2018 | ¥1,852 | ¥2,091 |
| April 2018 | ¥2,149 | ¥2,427 |
| March 2018 | ¥1,506 | ¥1,700 |
| February 2018 | ¥1,403 | ¥1,599 |
| January 2018 | ¥1,257 | ¥1,433 |
| December 2017 | ¥1,278 | ¥1,457 |
| November 2017 | ¥1,332 | ¥1,518 |
| October 2017 | ¥1,237 | ¥1,410 |
| September 2017 | ¥1,212 | ¥1,381 |
| August 2017 | ¥1,214 | ¥1,399 |
| July 2017 | ¥1,201 | ¥1,384 |
| June 2017 | ¥1,198 | ¥1,380 |
| May 2017 | ¥1,203 | ¥1,386 |
| April 2017 | ¥1,226 | ¥1,413 |
| March 2017 | ¥1,328 | ¥1,530 |
| February 2017 | ¥1,337 | ¥1,555 |
| January 2017 | ¥1,197 | ¥1,393 |
| December 2016 | ¥1,144 | ¥1,331 |
| November 2016 | ¥1,062 | ¥1,235 |
| October 2016 | ¥1,072 | ¥1,247 |
| September 2016 | ¥1,032 | ¥1,201 |
| August 2016 | ¥873 | ¥1,029 |
| July 2016 | ¥823 | ¥971 |
| June 2016 | ¥818 | ¥965 |
| May 2016 | ¥810 | ¥955 |
| April 2016 | ¥746 | ¥880 |
| March 2016 | ¥744 | ¥877 |
| February 2016 | ¥701 | ¥840 |
| January 2016 | ¥779 | ¥934 |
| December 2015 | ¥809 | ¥970 |
| November 2015 | ¥810 | ¥971 |
| October 2015 | ¥805 | ¥965 |
| September 2015 | ¥830 | ¥995 |
| August 2015 | ¥823 | ¥1,002 |
| July 2015 | ¥855 | ¥1,040 |
| June 2015 | ¥827 | ¥1,006 |
| May 2015 | ¥826 | ¥1,005 |
| April 2015 | ¥826 | ¥1,005 |
| March 2015 | ¥822 | ¥1,000 |
| February 2015 | ¥816 | ¥1,008 |
| January 2015 | ¥797 | ¥984 |
| December 2014 | ¥781 | ¥965 |
| November 2014 | ¥783 | ¥967 |
| October 2014 | ¥773 | ¥955 |
| September 2014 | ¥783 | ¥967 |
| August 2014 | ¥765 | ¥959 |
| July 2014 | ¥798 | ¥1,001 |
| June 2014 | ¥800 | ¥1,004 |
| May 2014 | ¥817 | ¥1,025 |
| April 2014 | ¥947 | ¥1,188 |
| March 2014 | ¥893 | ¥1,120 |
| February 2014 | ¥912 | ¥1,160 |
| January 2014 | ¥1,133 | ¥1,440 |
| December 2013 | ¥745 | ¥947 |
| November 2013 | ¥743 | ¥945 |
| October 2013 | ¥745 | ¥947 |
| September 2013 | ¥760 | ¥966 |
| August 2013 | ¥736 | ¥950 |
| July 2013 | ¥724 | ¥935 |
| June 2013 | ¥736 | ¥950 |
| May 2013 | ¥804 | ¥1,038 |
| April 2013 | ¥782 | ¥1,010 |
| March 2013 | ¥774 | ¥1,000 |
| February 2013 | ¥712 | ¥932 |
| January 2013 | ¥711 | ¥931 |
| December 2012 | ¥654 | ¥857 |
| November 2012 | ¥644 | ¥844 |
| October 2012 | ¥680 | ¥890 |
| September 2012 | ¥726 | ¥951 |
| August 2012 | ¥734 | ¥977 |
| July 2012 | ¥752 | ¥1,000 |
| June 2012 | ¥759 | ¥1,009 |
| May 2012 | ¥765 | ¥1,017 |
| April 2012 | ¥792 | ¥1,054 |
| March 2012 | ¥783 | ¥1,042 |
| February 2012 | ¥797 | ¥1,075 |
| January 2012 | ¥841 | ¥1,135 |
| December 2011 | ¥820 | ¥1,106 |
| November 2011 | ¥914 | ¥1,233 |
| October 2011 | ¥985 | ¥1,329 |
| September 2011 | ¥949 | ¥1,281 |
| August 2011 | ¥1,026 | ¥1,400 |
| July 2011 | ¥916 | ¥1,250 |
| June 2011 | ¥908 | ¥1,240 |
| May 2011 | ¥769 | ¥1,050 |
| April 2011 | ¥795 | ¥1,085 |
| March 2011 | ¥901 | ¥1,230 |
| February 2011 | ¥876 | ¥1,210 |
| January 2011 | ¥789 | ¥1,090 |
| December 2010 | ¥760 | ¥1,050 |
| November 2010 | ¥768 | ¥1,061 |
| October 2010 | ¥764 | ¥1,055 |
| September 2010 | ¥754 | ¥1,042 |
| August 2010 | ¥821 | ¥1,150 |
| July 2010 | ¥751 | ¥1,052 |
| June 2010 | ¥713 | ¥999 |
| May 2010 | ¥728 | ¥1,020 |
| April 2010 | ¥738 | ¥1,034 |
| March 2010 | ¥735 | ¥1,030 |
| February 2010 | ¥728 | ¥1,035 |
| January 2010 | ¥738 | ¥1,050 |
| December 2009 | ¥717 | ¥1,020 |
| November 2009 | ¥703 | ¥1,000 |
| October 2009 | ¥738 | ¥1,050 |
| September 2009 | ¥764 | ¥1,086 |
| August 2009 | ¥759 | ¥1,080 |
| July 2009 | ¥765 | ¥1,088 |
| June 2009 | ¥788 | ¥1,120 |
| May 2009 | ¥738 | ¥1,049 |
| April 2009 | ¥683 | ¥971 |
| March 2009 | ¥675 | ¥960 |
| February 2009 | ¥807 | ¥1,148 |
| January 2009 | ¥840 | ¥1,195 |
| December 2008 | ¥724 | ¥1,029 |
| November 2008 | ¥717 | ¥1,020 |
| October 2008 | ¥844 | ¥1,200 |
| September 2008 | ¥1,055 | ¥1,500 |
| August 2008 | ¥1,048 | ¥1,490 |
| July 2008 | ¥1,165 | ¥1,656 |
| June 2008 | ¥1,101 | ¥1,565 |
| May 2008 | ¥1,069 | ¥1,520 |
| April 2008 | ¥1,083 | ¥1,540 |
| March 2008 | ¥1,055 | ¥1,500 |
| February 2008 | ¥1,082 | ¥1,549 |
| January 2008 | ¥1,118 | ¥1,600 |
| December 2007 | ¥1,333 | ¥1,908 |
| November 2007 | ¥1,327 | ¥1,899 |
| October 2007 | ¥1,195 | ¥1,710 |
| September 2007 | ¥1,164 | ¥1,666 |
| August 2007 | ¥1,352 | ¥1,940 |
| July 2007 | ¥1,540 | ¥2,210 |
| June 2007 | ¥1,567 | ¥2,250 |
| May 2007 | ¥1,672 | ¥2,400 |
| April 2007 | ¥1,783 | ¥2,560 |
| March 2007 | ¥2,229 | ¥3,200 |
| February 2007 | ¥2,773 | ¥4,000 |
| January 2007 | ¥2,669 | ¥3,850 |
| December 2006 | ¥2,440 | ¥3,520 |
| November 2006 | ¥2,322 | ¥3,350 |
| October 2006 | ¥2,211 | ¥3,190 |
| September 2006 | ¥2,184 | ¥3,150 |
| August 2006 | ¥2,076 | ¥3,000 |
| July 2006 | ¥2,076 | ¥3,000 |
| June 2006 | ¥2,083 | ¥3,010 |
| May 2006 | ¥2,049 | ¥2,960 |
| April 2006 | ¥2,007 | ¥2,900 |
| March 2006 | ¥2,007 | ¥2,900 |
| February 2006 | ¥1,950 | ¥2,830 |
| January 2006 | ¥1,964 | ¥2,850 |
| December 2005 | ¥1,998 | ¥2,900 |
| November 2005 | ¥1,957 | ¥2,840 |
| October 2005 | ¥1,912 | ¥2,775 |
| September 2005 | ¥1,943 | ¥2,820 |
| August 2005 | ¥1,929 | ¥2,800 |
| July 2005 | ¥1,929 | ¥2,800 |
| June 2005 | ¥1,926 | ¥2,795 |
| May 2005 | ¥1,619 | ¥2,350 |
| April 2005 | ¥1,757 | ¥2,550 |
| March 2005 | ¥1,860 | ¥2,700 |
| February 2005 | ¥1,835 | ¥2,670 |
| January 2005 | ¥1,752 | ¥2,550 |
| December 2004 | ¥1,591 | ¥2,315 |
| November 2004 | ¥1,532 | ¥2,230 |
| October 2004 | ¥1,498 | ¥2,180 |
| September 2004 | ¥1,526 | ¥2,220 |
| August 2004 | ¥1,519 | ¥2,210 |
| July 2004 | ¥1,161 | ¥1,690 |
| June 2004 | ¥1,161 | ¥1,690 |
| May 2004 | ¥928 | ¥1,350 |
| April 2004 | ¥818 | ¥1,190 |
| March 2004 | ¥797 | ¥1,160 |
| February 2004 | ¥734 | ¥1,070 |
| January 2004 | ¥659 | ¥961 |
| December 2003 | ¥654 | ¥954 |
| November 2003 | ¥611 | ¥890 |
| October 2003 | ¥611 | ¥890 |
| September 2003 | ¥584 | ¥851 |
| August 2003 | ¥583 | ¥850 |
| July 2003 | ¥585 | ¥852 |
| June 2003 | ¥576 | ¥840 |
| May 2003 | ¥569 | ¥830 |
| April 2003 | ¥581 | ¥847 |
| March 2003 | ¥559 | ¥815 |
| February 2003 | ¥568 | ¥846 |
| January 2003 | ¥564 | ¥840 |
| December 2002 | ¥530 | ¥790 |
| November 2002 | ¥557 | ¥830 |
| October 2002 | ¥581 | ¥865 |
| September 2002 | ¥557 | ¥830 |
| August 2002 | ¥598 | ¥890 |
| July 2002 | ¥604 | ¥900 |
| June 2002 | ¥604 | ¥900 |
| May 2002 | ¥591 | ¥880 |
| April 2002 | ¥517 | ¥770 |
| March 2002 | ¥516 | ¥768 |
| February 2002 | ¥515 | ¥785 |
| January 2002 | ¥515 | ¥785 |
| December 2001 | ¥571 | ¥870 |
| November 2001 | ¥515 | ¥785 |
| October 2001 | ¥519 | ¥790 |
| September 2001 | ¥473 | ¥720 |
| August 2001 | ¥519 | ¥790 |
| July 2001 | ¥525 | ¥800 |
| June 2001 | ¥506 | ¥771 |
| May 2001 | ¥486 | ¥740 |
| April 2001 | ¥492 | ¥750 |
| March 2001 | ¥485 | ¥739 |
| February 2001 | ¥475 | ¥740 |
| January 2001 | ¥507 | ¥790 |
| December 2000 | ¥562 | ¥875 |
| November 2000 | ¥552 | ¥860 |
| October 2000 | ¥578 | ¥900 |
| September 2000 | ¥594 | ¥925 |
| August 2000 | ¥603 | ¥940 |
| July 2000 | ¥564 | ¥879 |
| June 2000 | ¥501 | ¥780 |
| May 2000 | ¥533 | ¥830 |
| April 2000 | ¥623 | ¥970 |
| March 2000 | ¥616 | ¥960 |
| February 2000 | ¥631 | ¥1,000 |
| January 2000 | ¥681 | ¥1,080 |
2814.T
Price: ¥2,160
52 week price:
5-year range yield:
Forward Dividend Yield: 1.85%
Payout Ratio: 39.67%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 101.30 JPY
P/E Ratio: 17.52
Exchange: JPX
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 8.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 5.56%
DGR5: 3.33%
DGR10: 1.67%