DYNIC CORP - Price History
Monthly price history for 3551.T (DYNIC CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥746 | ¥746 |
| April 2024 | ¥740 | ¥740 |
| March 2024 | ¥762 | ¥762 |
| February 2024 | ¥729 | ¥753 |
| January 2024 | ¥685 | ¥707 |
| December 2023 | ¥693 | ¥716 |
| November 2023 | ¥702 | ¥725 |
| October 2023 | ¥759 | ¥784 |
| September 2023 | ¥799 | ¥825 |
| August 2023 | ¥758 | ¥783 |
| July 2023 | ¥762 | ¥787 |
| June 2023 | ¥711 | ¥734 |
| May 2023 | ¥683 | ¥705 |
| April 2023 | ¥684 | ¥706 |
| March 2023 | ¥732 | ¥756 |
| February 2023 | ¥706 | ¥753 |
| January 2023 | ¥603 | ¥643 |
| December 2022 | ¥575 | ¥613 |
| November 2022 | ¥580 | ¥619 |
| October 2022 | ¥568 | ¥606 |
| September 2022 | ¥552 | ¥589 |
| August 2022 | ¥589 | ¥628 |
| July 2022 | ¥590 | ¥630 |
| June 2022 | ¥595 | ¥635 |
| May 2022 | ¥644 | ¥687 |
| April 2022 | ¥677 | ¥722 |
| March 2022 | ¥694 | ¥740 |
| February 2022 | ¥672 | ¥741 |
| January 2022 | ¥649 | ¥716 |
| December 2021 | ¥655 | ¥722 |
| November 2021 | ¥621 | ¥685 |
| October 2021 | ¥687 | ¥758 |
| September 2021 | ¥712 | ¥785 |
| August 2021 | ¥673 | ¥742 |
| July 2021 | ¥647 | ¥714 |
| June 2021 | ¥696 | ¥768 |
| May 2021 | ¥712 | ¥785 |
| April 2021 | ¥694 | ¥765 |
| March 2021 | ¥753 | ¥831 |
| February 2021 | ¥710 | ¥806 |
| January 2021 | ¥690 | ¥783 |
| December 2020 | ¥721 | ¥818 |
| November 2020 | ¥767 | ¥871 |
| October 2020 | ¥682 | ¥774 |
| September 2020 | ¥772 | ¥876 |
| August 2020 | ¥681 | ¥773 |
| July 2020 | ¥642 | ¥729 |
| June 2020 | ¥652 | ¥740 |
| May 2020 | ¥680 | ¥772 |
| April 2020 | ¥660 | ¥749 |
| March 2020 | ¥677 | ¥769 |
| February 2020 | ¥589 | ¥673 |
| January 2020 | ¥685 | ¥783 |
| December 2019 | ¥703 | ¥803 |
| November 2019 | ¥672 | ¥768 |
| October 2019 | ¥684 | ¥782 |
| September 2019 | ¥637 | ¥728 |
| August 2019 | ¥587 | ¥671 |
| July 2019 | ¥655 | ¥748 |
| June 2019 | ¥645 | ¥737 |
| May 2019 | ¥634 | ¥725 |
| April 2019 | ¥644 | ¥736 |
| March 2019 | ¥629 | ¥719 |
| February 2019 | ¥633 | ¥748 |
| January 2019 | ¥620 | ¥733 |
| December 2018 | ¥613 | ¥725 |
| November 2018 | ¥683 | ¥807 |
| October 2018 | ¥711 | ¥840 |
| September 2018 | ¥826 | ¥976 |
| August 2018 | ¥807 | ¥954 |
| July 2018 | ¥883 | ¥1,044 |
| June 2018 | ¥873 | ¥1,032 |
| May 2018 | ¥868 | ¥1,026 |
| April 2018 | ¥893 | ¥1,056 |
| March 2018 | ¥900 | ¥1,064 |
| February 2018 | ¥896 | ¥1,084 |
| January 2018 | ¥940 | ¥1,138 |
| December 2017 | ¥933 | ¥1,129 |
| November 2017 | ¥983 | ¥1,189 |
| October 2017 | ¥1,035 | ¥1,253 |
| September 2017 | ¥1,007 | ¥1,218 |
| August 2017 | ¥843 | ¥1,020 |
| July 2017 | ¥814 | ¥985 |
| June 2017 | ¥764 | ¥925 |
| May 2017 | ¥789 | ¥955 |
| April 2017 | ¥793 | ¥960 |
| March 2017 | ¥810 | ¥980 |
| February 2017 | ¥773 | ¥960 |
| January 2017 | ¥777 | ¥965 |
| December 2016 | ¥709 | ¥880 |
| November 2016 | ¥680 | ¥845 |
| October 2016 | ¥680 | ¥845 |
| September 2016 | ¥652 | ¥810 |
| August 2016 | ¥652 | ¥810 |
| July 2016 | ¥636 | ¥790 |
| June 2016 | ¥608 | ¥755 |
| May 2016 | ¥668 | ¥830 |
| April 2016 | ¥604 | ¥750 |
| March 2016 | ¥624 | ¥775 |
| February 2016 | ¥585 | ¥750 |
| January 2016 | ¥628 | ¥805 |
| December 2015 | ¥667 | ¥855 |
| November 2015 | ¥726 | ¥930 |
| October 2015 | ¥663 | ¥850 |
| September 2015 | ¥624 | ¥800 |
| August 2015 | ¥632 | ¥810 |
| July 2015 | ¥714 | ¥915 |
| June 2015 | ¥738 | ¥945 |
| May 2015 | ¥741 | ¥950 |
| April 2015 | ¥714 | ¥915 |
| March 2015 | ¥706 | ¥905 |
| February 2015 | ¥691 | ¥910 |
| January 2015 | ¥676 | ¥890 |
| December 2014 | ¥680 | ¥895 |
| November 2014 | ¥684 | ¥900 |
| October 2014 | ¥672 | ¥885 |
| September 2014 | ¥669 | ¥880 |
| August 2014 | ¥650 | ¥855 |
| July 2014 | ¥657 | ¥865 |
| June 2014 | ¥612 | ¥805 |
| May 2014 | ¥574 | ¥755 |
| April 2014 | ¥619 | ¥815 |
| March 2014 | ¥669 | ¥880 |
| February 2014 | ¥646 | ¥875 |
| January 2014 | ¥679 | ¥920 |
| December 2013 | ¥679 | ¥920 |
| November 2013 | ¥668 | ¥905 |
| October 2013 | ¥635 | ¥860 |
| September 2013 | ¥631 | ¥855 |
| August 2013 | ¥576 | ¥780 |
| July 2013 | ¥620 | ¥840 |
| June 2013 | ¥635 | ¥860 |
| May 2013 | ¥657 | ¥890 |
| April 2013 | ¥683 | ¥925 |
| March 2013 | ¥679 | ¥920 |
| February 2013 | ¥634 | ¥880 |
| January 2013 | ¥644 | ¥895 |
| December 2012 | ¥587 | ¥815 |
| November 2012 | ¥572 | ¥795 |
| October 2012 | ¥547 | ¥760 |
| September 2012 | ¥554 | ¥770 |
| August 2012 | ¥529 | ¥735 |
| July 2012 | ¥547 | ¥760 |
| June 2012 | ¥540 | ¥750 |
| May 2012 | ¥486 | ¥675 |
| April 2012 | ¥594 | ¥825 |
| March 2012 | ¥605 | ¥840 |
| February 2012 | ¥601 | ¥860 |
| January 2012 | ¥527 | ¥755 |
| December 2011 | ¥479 | ¥685 |
| November 2011 | ¥458 | ¥655 |
| October 2011 | ¥458 | ¥655 |
| September 2011 | ¥468 | ¥670 |
| August 2011 | ¥472 | ¥675 |
| July 2011 | ¥486 | ¥695 |
| June 2011 | ¥479 | ¥685 |
| May 2011 | ¥461 | ¥660 |
| April 2011 | ¥493 | ¥705 |
| March 2011 | ¥531 | ¥760 |
| February 2011 | ¥632 | ¥935 |
| January 2011 | ¥591 | ¥875 |
| December 2010 | ¥507 | ¥750 |
| November 2010 | ¥483 | ¥715 |
| October 2010 | ¥426 | ¥630 |
| September 2010 | ¥483 | ¥715 |
| August 2010 | ¥470 | ¥695 |
| July 2010 | ¥497 | ¥735 |
| June 2010 | ¥490 | ¥725 |
| May 2010 | ¥493 | ¥730 |
| April 2010 | ¥601 | ¥890 |
| March 2010 | ¥608 | ¥900 |
| February 2010 | ¥544 | ¥810 |
| January 2010 | ¥471 | ¥700 |
| December 2009 | ¥454 | ¥675 |
| November 2009 | ¥434 | ¥645 |
| October 2009 | ¥514 | ¥765 |
| September 2009 | ¥467 | ¥695 |
| August 2009 | ¥588 | ¥875 |
| July 2009 | ¥534 | ¥795 |
| June 2009 | ¥541 | ¥805 |
| May 2009 | ¥447 | ¥665 |
| April 2009 | ¥464 | ¥690 |
| March 2009 | ¥376 | ¥560 |
| February 2009 | ¥360 | ¥535 |
| January 2009 | ¥403 | ¥600 |
| December 2008 | ¥397 | ¥590 |
| November 2008 | ¥420 | ¥625 |
| October 2008 | ¥420 | ¥625 |
| September 2008 | ¥659 | ¥980 |
| August 2008 | ¥803 | ¥1,195 |
| July 2008 | ¥820 | ¥1,220 |
| June 2008 | ¥750 | ¥1,115 |
| May 2008 | ¥746 | ¥1,110 |
| April 2008 | ¥763 | ¥1,135 |
| March 2008 | ¥662 | ¥985 |
| February 2008 | ¥733 | ¥1,090 |
| January 2008 | ¥739 | ¥1,100 |
| December 2007 | ¥746 | ¥1,110 |
| November 2007 | ¥823 | ¥1,225 |
| October 2007 | ¥921 | ¥1,370 |
| September 2007 | ¥867 | ¥1,290 |
| August 2007 | ¥871 | ¥1,295 |
| July 2007 | ¥958 | ¥1,425 |
| June 2007 | ¥1,012 | ¥1,505 |
| May 2007 | ¥985 | ¥1,465 |
| April 2007 | ¥968 | ¥1,440 |
| March 2007 | ¥971 | ¥1,445 |
| February 2007 | ¥985 | ¥1,465 |
| January 2007 | ¥978 | ¥1,455 |
| December 2006 | ¥1,055 | ¥1,570 |
| November 2006 | ¥934 | ¥1,390 |
| October 2006 | ¥1,045 | ¥1,555 |
| September 2006 | ¥1,126 | ¥1,675 |
| August 2006 | ¥1,059 | ¥1,575 |
| July 2006 | ¥1,025 | ¥1,525 |
| June 2006 | ¥1,146 | ¥1,705 |
| May 2006 | ¥1,281 | ¥1,905 |
| April 2006 | ¥1,418 | ¥2,110 |
| March 2006 | ¥1,475 | ¥2,195 |
| February 2006 | ¥1,402 | ¥2,085 |
| January 2006 | ¥1,556 | ¥2,315 |
| December 2005 | ¥1,479 | ¥2,200 |
| November 2005 | ¥1,395 | ¥2,075 |
| October 2005 | ¥1,402 | ¥2,085 |
| September 2005 | ¥1,284 | ¥1,910 |
| August 2005 | ¥1,200 | ¥1,785 |
| July 2005 | ¥1,190 | ¥1,770 |
| June 2005 | ¥1,203 | ¥1,790 |
| May 2005 | ¥1,186 | ¥1,765 |
| April 2005 | ¥1,153 | ¥1,715 |
| March 2005 | ¥1,176 | ¥1,750 |
| February 2005 | ¥1,318 | ¥1,960 |
| January 2005 | ¥1,328 | ¥1,975 |
| December 2004 | ¥1,378 | ¥2,050 |
| November 2004 | ¥1,348 | ¥2,005 |
| October 2004 | ¥1,512 | ¥2,250 |
| September 2004 | ¥1,200 | ¥1,785 |
| August 2004 | ¥1,102 | ¥1,640 |
| July 2004 | ¥1,193 | ¥1,775 |
| June 2004 | ¥1,119 | ¥1,665 |
| May 2004 | ¥998 | ¥1,485 |
| April 2004 | ¥1,035 | ¥1,540 |
| March 2004 | ¥931 | ¥1,385 |
| February 2004 | ¥897 | ¥1,335 |
| January 2004 | ¥968 | ¥1,440 |
| December 2003 | ¥608 | ¥905 |
| November 2003 | ¥487 | ¥725 |
| October 2003 | ¥548 | ¥815 |
| September 2003 | ¥494 | ¥735 |
| August 2003 | ¥538 | ¥800 |
| July 2003 | ¥548 | ¥815 |
| June 2003 | ¥454 | ¥675 |
| May 2003 | ¥387 | ¥575 |
| April 2003 | ¥356 | ¥530 |
| March 2003 | ¥350 | ¥520 |
| February 2003 | ¥292 | ¥435 |
| January 2003 | ¥242 | ¥360 |
| December 2002 | ¥212 | ¥315 |
| November 2002 | ¥212 | ¥315 |
| October 2002 | ¥259 | ¥385 |
| September 2002 | ¥343 | ¥510 |
| August 2002 | ¥360 | ¥535 |
| July 2002 | ¥410 | ¥610 |
| June 2002 | ¥397 | ¥590 |
| May 2002 | ¥501 | ¥745 |
| April 2002 | ¥467 | ¥695 |
| March 2002 | ¥437 | ¥650 |
| February 2002 | ¥477 | ¥710 |
| January 2002 | ¥390 | ¥580 |
| December 2001 | ¥336 | ¥500 |
| November 2001 | ¥528 | ¥785 |
| October 2001 | ¥444 | ¥660 |
| September 2001 | ¥410 | ¥610 |
| August 2001 | ¥471 | ¥700 |
| July 2001 | ¥491 | ¥730 |
| June 2001 | ¥575 | ¥855 |
| May 2001 | ¥555 | ¥825 |
| April 2001 | ¥632 | ¥940 |
| March 2001 | ¥595 | ¥885 |
| February 2001 | ¥528 | ¥785 |
| January 2001 | ¥508 | ¥755 |
3551.T
Price: ¥808
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.09%
Payout Ratio: 29.06%
Payout Ratio Range:
Dividend Per Share: 25.00 JPY
Earnings Per Share: 85.97 JPY
P/E Ratio: 10.95
Exchange: JPX
Sector: Industrials
Industry: Specialty Business Services
Market Capitalization: 6.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%