EBARA FOODS INDUSTRY INC - Price History
Monthly price history for 2819.T (EBARA FOODS INDUSTRY INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,886 | ¥2,886 |
| April 2024 | ¥2,871 | ¥2,871 |
| March 2024 | ¥2,900 | ¥2,900 |
| February 2024 | ¥2,907 | ¥2,927 |
| January 2024 | ¥2,915 | ¥2,935 |
| December 2023 | ¥2,827 | ¥2,846 |
| November 2023 | ¥2,815 | ¥2,834 |
| October 2023 | ¥2,918 | ¥2,938 |
| September 2023 | ¥2,925 | ¥2,945 |
| August 2023 | ¥2,923 | ¥2,962 |
| July 2023 | ¥2,916 | ¥2,955 |
| June 2023 | ¥2,909 | ¥2,948 |
| May 2023 | ¥2,816 | ¥2,854 |
| April 2023 | ¥3,054 | ¥3,095 |
| March 2023 | ¥3,059 | ¥3,100 |
| February 2023 | ¥3,054 | ¥3,115 |
| January 2023 | ¥3,030 | ¥3,090 |
| December 2022 | ¥2,966 | ¥3,025 |
| November 2022 | ¥3,133 | ¥3,195 |
| October 2022 | ¥3,162 | ¥3,225 |
| September 2022 | ¥2,961 | ¥3,020 |
| August 2022 | ¥3,073 | ¥3,155 |
| July 2022 | ¥3,020 | ¥3,100 |
| June 2022 | ¥2,961 | ¥3,040 |
| May 2022 | ¥2,918 | ¥2,996 |
| April 2022 | ¥2,810 | ¥2,885 |
| March 2022 | ¥2,739 | ¥2,812 |
| February 2022 | ¥2,793 | ¥2,888 |
| January 2022 | ¥2,724 | ¥2,817 |
| December 2021 | ¥2,595 | ¥2,684 |
| November 2021 | ¥2,231 | ¥2,307 |
| October 2021 | ¥2,448 | ¥2,532 |
| September 2021 | ¥2,447 | ¥2,531 |
| August 2021 | ¥2,521 | ¥2,626 |
| July 2021 | ¥2,546 | ¥2,652 |
| June 2021 | ¥2,505 | ¥2,610 |
| May 2021 | ¥2,389 | ¥2,489 |
| April 2021 | ¥2,524 | ¥2,630 |
| March 2021 | ¥2,600 | ¥2,709 |
| February 2021 | ¥2,542 | ¥2,666 |
| January 2021 | ¥2,402 | ¥2,520 |
| December 2020 | ¥2,355 | ¥2,470 |
| November 2020 | ¥2,269 | ¥2,380 |
| October 2020 | ¥2,183 | ¥2,290 |
| September 2020 | ¥2,342 | ¥2,457 |
| August 2020 | ¥2,074 | ¥2,192 |
| July 2020 | ¥2,029 | ¥2,144 |
| June 2020 | ¥2,061 | ¥2,178 |
| May 2020 | ¥2,084 | ¥2,203 |
| April 2020 | ¥2,064 | ¥2,181 |
| March 2020 | ¥2,044 | ¥2,160 |
| February 2020 | ¥1,882 | ¥2,005 |
| January 2020 | ¥2,055 | ¥2,189 |
| December 2019 | ¥2,086 | ¥2,222 |
| November 2019 | ¥2,048 | ¥2,182 |
| October 2019 | ¥2,035 | ¥2,168 |
| September 2019 | ¥1,958 | ¥2,086 |
| August 2019 | ¥1,919 | ¥2,062 |
| July 2019 | ¥1,976 | ¥2,123 |
| June 2019 | ¥1,956 | ¥2,101 |
| May 2019 | ¥1,962 | ¥2,108 |
| April 2019 | ¥2,032 | ¥2,183 |
| March 2019 | ¥2,022 | ¥2,172 |
| February 2019 | ¥2,011 | ¥2,180 |
| January 2019 | ¥1,922 | ¥2,083 |
| December 2018 | ¥1,920 | ¥2,081 |
| November 2018 | ¥2,055 | ¥2,228 |
| October 2018 | ¥1,971 | ¥2,137 |
| September 2018 | ¥2,095 | ¥2,271 |
| August 2018 | ¥1,932 | ¥2,108 |
| July 2018 | ¥2,155 | ¥2,352 |
| June 2018 | ¥2,140 | ¥2,335 |
| May 2018 | ¥2,123 | ¥2,317 |
| April 2018 | ¥1,929 | ¥2,105 |
| March 2018 | ¥1,934 | ¥2,110 |
| February 2018 | ¥1,969 | ¥2,164 |
| January 2018 | ¥1,951 | ¥2,144 |
| December 2017 | ¥1,956 | ¥2,149 |
| November 2017 | ¥1,904 | ¥2,092 |
| October 2017 | ¥1,886 | ¥2,072 |
| September 2017 | ¥1,890 | ¥2,077 |
| August 2017 | ¥1,879 | ¥2,079 |
| July 2017 | ¥1,905 | ¥2,107 |
| June 2017 | ¥1,906 | ¥2,109 |
| May 2017 | ¥1,900 | ¥2,102 |
| April 2017 | ¥1,870 | ¥2,069 |
| March 2017 | ¥1,871 | ¥2,070 |
| February 2017 | ¥1,892 | ¥2,121 |
| January 2017 | ¥1,866 | ¥2,091 |
| December 2016 | ¥1,831 | ¥2,052 |
| November 2016 | ¥1,780 | ¥1,995 |
| October 2016 | ¥1,779 | ¥1,994 |
| September 2016 | ¥1,723 | ¥1,931 |
| August 2016 | ¥1,669 | ¥1,870 |
| July 2016 | ¥1,710 | ¥1,916 |
| June 2016 | ¥1,681 | ¥1,884 |
| May 2016 | ¥1,722 | ¥1,930 |
| April 2016 | ¥1,739 | ¥1,949 |
| March 2016 | ¥1,797 | ¥2,014 |
| February 2016 | ¥1,694 | ¥1,924 |
| January 2016 | ¥1,800 | ¥2,044 |
| December 2015 | ¥1,795 | ¥2,039 |
| November 2015 | ¥1,826 | ¥2,074 |
| October 2015 | ¥1,813 | ¥2,059 |
| September 2015 | ¥1,682 | ¥1,910 |
| August 2015 | ¥1,742 | ¥1,979 |
| July 2015 | ¥1,784 | ¥2,026 |
| June 2015 | ¥1,793 | ¥2,036 |
| May 2015 | ¥1,763 | ¥2,002 |
| April 2015 | ¥1,816 | ¥2,063 |
| March 2015 | ¥1,820 | ¥2,067 |
| February 2015 | ¥1,860 | ¥2,117 |
| January 2015 | ¥1,855 | ¥2,112 |
| December 2014 | ¥1,871 | ¥2,130 |
| November 2014 | ¥2,012 | ¥2,290 |
| October 2014 | ¥1,688 | ¥1,921 |
| September 2014 | ¥1,687 | ¥1,920 |
| August 2014 | ¥1,657 | ¥1,886 |
| July 2014 | ¥1,643 | ¥1,870 |
| June 2014 | ¥1,540 | ¥1,753 |
| May 2014 | ¥1,460 | ¥1,662 |
| April 2014 | ¥1,471 | ¥1,675 |
| March 2014 | ¥1,487 | ¥1,693 |
| February 2014 | ¥1,515 | ¥1,730 |
| January 2014 | ¥1,517 | ¥1,732 |
| December 2013 | ¥1,382 | ¥1,578 |
| November 2013 | ¥1,380 | ¥1,575 |
| October 2013 | ¥1,331 | ¥1,519 |
| September 2013 | ¥1,336 | ¥1,525 |
| August 2013 | ¥1,280 | ¥1,461 |
| July 2013 | ¥1,289 | ¥1,471 |
| June 2013 | ¥1,289 | ¥1,471 |
| May 2013 | ¥1,280 | ¥1,461 |
| April 2013 | ¥1,306 | ¥1,491 |
| March 2013 | ¥1,312 | ¥1,498 |
| February 2013 | ¥1,335 | ¥1,550 |
| January 2013 | ¥1,300 | ¥1,510 |
| December 2012 | ¥1,257 | ¥1,460 |
| November 2012 | ¥1,239 | ¥1,439 |
| October 2012 | ¥1,214 | ¥1,410 |
| September 2012 | ¥1,206 | ¥1,400 |
| August 2012 | ¥1,214 | ¥1,410 |
| July 2012 | ¥1,259 | ¥1,462 |
| June 2012 | ¥1,262 | ¥1,465 |
| May 2012 | ¥1,280 | ¥1,486 |
| April 2012 | ¥1,249 | ¥1,450 |
| March 2012 | ¥1,292 | ¥1,500 |
| February 2012 | ¥1,290 | ¥1,525 |
| January 2012 | ¥1,269 | ¥1,500 |
| December 2011 | ¥1,269 | ¥1,500 |
| November 2011 | ¥1,210 | ¥1,430 |
| October 2011 | ¥1,235 | ¥1,460 |
| September 2011 | ¥1,168 | ¥1,380 |
| August 2011 | ¥1,159 | ¥1,370 |
| July 2011 | ¥1,134 | ¥1,340 |
| June 2011 | ¥1,168 | ¥1,380 |
| May 2011 | ¥1,134 | ¥1,340 |
| April 2011 | ¥1,055 | ¥1,247 |
| March 2011 | ¥1,071 | ¥1,266 |
| February 2011 | ¥1,140 | ¥1,375 |
| January 2011 | ¥1,143 | ¥1,379 |
| December 2010 | ¥1,126 | ¥1,359 |
| November 2010 | ¥1,078 | ¥1,300 |
| October 2010 | ¥1,094 | ¥1,320 |
| September 2010 | ¥1,061 | ¥1,280 |
| August 2010 | ¥1,053 | ¥1,270 |
| July 2010 | ¥1,078 | ¥1,300 |
| June 2010 | ¥1,094 | ¥1,320 |
| May 2010 | ¥1,073 | ¥1,294 |
| April 2010 | ¥1,087 | ¥1,312 |
| March 2010 | ¥1,176 | ¥1,419 |
| February 2010 | ¥1,098 | ¥1,350 |
| January 2010 | ¥1,049 | ¥1,290 |
| December 2009 | ¥1,071 | ¥1,317 |
| November 2009 | ¥1,016 | ¥1,250 |
| October 2009 | ¥1,043 | ¥1,283 |
| September 2009 | ¥1,057 | ¥1,300 |
| August 2009 | ¥1,065 | ¥1,310 |
| July 2009 | ¥1,057 | ¥1,300 |
| June 2009 | ¥991 | ¥1,219 |
| May 2009 | ¥984 | ¥1,210 |
| April 2009 | ¥1,006 | ¥1,237 |
| March 2009 | ¥985 | ¥1,211 |
| February 2009 | ¥968 | ¥1,190 |
| January 2009 | ¥1,057 | ¥1,300 |
| December 2008 | ¥992 | ¥1,220 |
| November 2008 | ¥932 | ¥1,146 |
| October 2008 | ¥919 | ¥1,130 |
| September 2008 | ¥1,025 | ¥1,260 |
| August 2008 | ¥1,064 | ¥1,309 |
| July 2008 | ¥1,173 | ¥1,442 |
| June 2008 | ¥1,236 | ¥1,520 |
| May 2008 | ¥1,199 | ¥1,475 |
| April 2008 | ¥1,179 | ¥1,450 |
| March 2008 | ¥1,155 | ¥1,420 |
| February 2008 | ¥1,128 | ¥1,392 |
| January 2008 | ¥1,175 | ¥1,450 |
| December 2007 | ¥1,151 | ¥1,420 |
| November 2007 | ¥1,142 | ¥1,410 |
| October 2007 | ¥1,151 | ¥1,420 |
| September 2007 | ¥1,146 | ¥1,414 |
| August 2007 | ¥1,134 | ¥1,400 |
| July 2007 | ¥1,143 | ¥1,411 |
| June 2007 | ¥1,126 | ¥1,390 |
| May 2007 | ¥1,110 | ¥1,370 |
| April 2007 | ¥1,104 | ¥1,363 |
| March 2007 | ¥1,094 | ¥1,350 |
| February 2007 | ¥1,142 | ¥1,435 |
| January 2007 | ¥1,042 | ¥1,310 |
| December 2006 | ¥1,019 | ¥1,280 |
| November 2006 | ¥1,034 | ¥1,300 |
| October 2006 | ¥1,034 | ¥1,300 |
| September 2006 | ¥1,050 | ¥1,320 |
| August 2006 | ¥1,054 | ¥1,325 |
| July 2006 | ¥1,054 | ¥1,325 |
| June 2006 | ¥1,066 | ¥1,340 |
| May 2006 | ¥1,174 | ¥1,475 |
| April 2006 | ¥1,233 | ¥1,550 |
| March 2006 | ¥1,272 | ¥1,599 |
| February 2006 | ¥1,289 | ¥1,620 |
| January 2006 | ¥1,305 | ¥1,640 |
| December 2005 | ¥1,301 | ¥1,635 |
| November 2005 | ¥1,267 | ¥1,592 |
| October 2005 | ¥1,225 | ¥1,540 |
| September 2005 | ¥1,241 | ¥1,560 |
| August 2005 | ¥1,245 | ¥1,565 |
| July 2005 | ¥1,210 | ¥1,520 |
| June 2005 | ¥1,158 | ¥1,455 |
| May 2005 | ¥1,136 | ¥1,428 |
| April 2005 | ¥1,214 | ¥1,526 |
| March 2005 | ¥1,211 | ¥1,522 |
| February 2005 | ¥1,489 | ¥1,871 |
| January 2005 | ¥1,253 | ¥1,575 |
| December 2004 | ¥1,211 | ¥1,522 |
| November 2004 | ¥1,178 | ¥1,480 |
| October 2004 | ¥1,154 | ¥1,450 |
| September 2004 | ¥1,154 | ¥1,450 |
| August 2004 | ¥1,122 | ¥1,410 |
| July 2004 | ¥1,106 | ¥1,390 |
| June 2004 | ¥1,090 | ¥1,370 |
| May 2004 | ¥1,042 | ¥1,310 |
| April 2004 | ¥1,066 | ¥1,340 |
| March 2004 | ¥1,011 | ¥1,270 |
| February 2004 | ¥1,016 | ¥1,280 |
| January 2004 | ¥905 | ¥1,140 |
| December 2003 | ¥873 | ¥1,100 |
| November 2003 | ¥889 | ¥1,120 |
2819.T
Price: ¥2,886
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.41%
Payout Ratio: 21.95%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 182.44 JPY
P/E Ratio: 15.15
Exchange: JPX
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 28.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 3.63%
DGR5: 6.89%
DGR10: 30.00%