KONOSHIMA CHEMICAL CO - Price History
Monthly price history for 4026.T (KONOSHIMA CHEMICAL CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,464 | ¥1,464 |
| April 2024 | ¥1,530 | ¥1,530 |
| March 2024 | ¥1,620 | ¥1,620 |
| February 2024 | ¥1,535 | ¥1,535 |
| January 2024 | ¥1,478 | ¥1,478 |
| December 2023 | ¥1,398 | ¥1,398 |
| November 2023 | ¥1,310 | ¥1,310 |
| October 2023 | ¥1,267 | ¥1,267 |
| September 2023 | ¥1,417 | ¥1,440 |
| August 2023 | ¥1,610 | ¥1,636 |
| July 2023 | ¥1,618 | ¥1,644 |
| June 2023 | ¥1,763 | ¥1,791 |
| May 2023 | ¥1,557 | ¥1,582 |
| April 2023 | ¥1,538 | ¥1,563 |
| March 2023 | ¥1,690 | ¥1,739 |
| February 2023 | ¥1,878 | ¥1,933 |
| January 2023 | ¥1,699 | ¥1,748 |
| December 2022 | ¥1,540 | ¥1,585 |
| November 2022 | ¥1,239 | ¥1,275 |
| October 2022 | ¥1,133 | ¥1,166 |
| September 2022 | ¥1,115 | ¥1,167 |
| August 2022 | ¥1,366 | ¥1,429 |
| July 2022 | ¥1,180 | ¥1,235 |
| June 2022 | ¥1,062 | ¥1,111 |
| May 2022 | ¥1,374 | ¥1,438 |
| April 2022 | ¥1,423 | ¥1,489 |
| March 2022 | ¥1,674 | ¥1,773 |
| February 2022 | ¥1,624 | ¥1,720 |
| January 2022 | ¥1,778 | ¥1,884 |
| December 2021 | ¥2,252 | ¥2,386 |
| November 2021 | ¥2,703 | ¥2,864 |
| October 2021 | ¥2,758 | ¥2,922 |
| September 2021 | ¥2,912 | ¥3,105 |
| August 2021 | ¥2,400 | ¥2,559 |
| July 2021 | ¥2,083 | ¥2,221 |
| June 2021 | ¥2,091 | ¥2,230 |
| May 2021 | ¥1,502 | ¥1,602 |
| April 2021 | ¥1,576 | ¥1,680 |
| March 2021 | ¥1,476 | ¥1,593 |
| February 2021 | ¥1,278 | ¥1,380 |
| January 2021 | ¥1,204 | ¥1,300 |
| December 2020 | ¥1,380 | ¥1,490 |
| November 2020 | ¥1,035 | ¥1,117 |
| October 2020 | ¥923 | ¥997 |
| September 2020 | ¥835 | ¥910 |
| August 2020 | ¥659 | ¥718 |
| July 2020 | ¥627 | ¥684 |
| June 2020 | ¥692 | ¥755 |
| May 2020 | ¥704 | ¥768 |
| April 2020 | ¥595 | ¥649 |
| March 2020 | ¥611 | ¥677 |
| February 2020 | ¥841 | ¥931 |
| January 2020 | ¥920 | ¥1,019 |
| December 2019 | ¥815 | ¥903 |
| November 2019 | ¥770 | ¥853 |
| October 2019 | ¥790 | ¥875 |
| September 2019 | ¥696 | ¥780 |
| August 2019 | ¥756 | ¥847 |
| July 2019 | ¥761 | ¥852 |
| June 2019 | ¥799 | ¥895 |
| May 2019 | ¥704 | ¥789 |
| April 2019 | ¥766 | ¥858 |
| March 2019 | ¥700 | ¥793 |
| February 2019 | ¥661 | ¥749 |
| January 2019 | ¥583 | ¥660 |
| December 2018 | ¥522 | ¥591 |
| November 2018 | ¥628 | ¥711 |
| October 2018 | ¥633 | ¥717 |
| September 2018 | ¥708 | ¥813 |
| August 2018 | ¥764 | ¥877 |
| July 2018 | ¥672 | ¥772 |
| June 2018 | ¥699 | ¥803 |
| May 2018 | ¥966 | ¥1,109 |
| April 2018 | ¥939 | ¥1,078 |
| March 2018 | ¥937 | ¥1,085 |
| February 2018 | ¥958 | ¥1,110 |
| January 2018 | ¥1,045 | ¥1,211 |
| December 2017 | ¥988 | ¥1,144 |
| November 2017 | ¥1,455 | ¥1,685 |
| October 2017 | ¥1,381 | ¥1,600 |
| September 2017 | ¥1,449 | ¥1,683 |
| August 2017 | ¥1,673 | ¥1,943 |
| July 2017 | ¥1,550 | ¥1,800 |
| June 2017 | ¥1,612 | ¥1,872 |
| May 2017 | ¥1,934 | ¥2,246 |
| April 2017 | ¥1,655 | ¥1,922 |
| March 2017 | ¥1,720 | ¥2,011 |
| February 2017 | ¥1,302 | ¥1,522 |
| January 2017 | ¥1,075 | ¥1,257 |
| December 2016 | ¥1,097 | ¥1,282 |
| November 2016 | ¥1,050 | ¥1,227 |
| October 2016 | ¥994 | ¥1,162 |
| September 2016 | ¥690 | ¥812 |
| August 2016 | ¥717 | ¥844 |
| July 2016 | ¥776 | ¥913 |
| June 2016 | ¥693 | ¥815 |
| May 2016 | ¥504 | ¥593 |
| April 2016 | ¥484 | ¥570 |
| March 2016 | ¥449 | ¥540 |
| February 2016 | ¥354 | ¥425 |
| January 2016 | ¥399 | ¥479 |
| December 2015 | ¥420 | ¥505 |
| November 2015 | ¥455 | ¥547 |
| October 2015 | ¥399 | ¥479 |
| September 2015 | ¥373 | ¥448 |
| August 2015 | ¥435 | ¥523 |
| July 2015 | ¥474 | ¥570 |
| June 2015 | ¥493 | ¥592 |
| May 2015 | ¥449 | ¥540 |
| April 2015 | ¥461 | ¥554 |
| March 2015 | ¥488 | ¥595 |
| February 2015 | ¥452 | ¥551 |
| January 2015 | ¥450 | ¥548 |
| December 2014 | ¥497 | ¥605 |
| November 2014 | ¥638 | ¥777 |
| October 2014 | ¥579 | ¥705 |
| September 2014 | ¥425 | ¥518 |
| August 2014 | ¥476 | ¥580 |
| July 2014 | ¥298 | ¥363 |
| June 2014 | ¥312 | ¥380 |
| May 2014 | ¥314 | ¥382 |
| April 2014 | ¥318 | ¥387 |
| March 2014 | ¥360 | ¥447 |
| February 2014 | ¥272 | ¥338 |
| January 2014 | ¥254 | ¥316 |
| December 2013 | ¥240 | ¥298 |
| November 2013 | ¥215 | ¥267 |
| October 2013 | ¥229 | ¥285 |
| September 2013 | ¥240 | ¥298 |
| August 2013 | ¥228 | ¥283 |
| July 2013 | ¥220 | ¥274 |
| June 2013 | ¥200 | ¥248 |
| May 2013 | ¥213 | ¥265 |
| April 2013 | ¥216 | ¥269 |
| March 2013 | ¥227 | ¥288 |
| February 2013 | ¥201 | ¥255 |
| January 2013 | ¥187 | ¥237 |
| December 2012 | ¥205 | ¥260 |
| November 2012 | ¥186 | ¥236 |
| October 2012 | ¥154 | ¥196 |
| September 2012 | ¥154 | ¥195 |
| August 2012 | ¥173 | ¥220 |
| July 2012 | ¥164 | ¥208 |
| June 2012 | ¥178 | ¥226 |
| May 2012 | ¥196 | ¥249 |
| April 2012 | ¥243 | ¥309 |
| March 2012 | ¥239 | ¥310 |
| February 2012 | ¥236 | ¥305 |
| January 2012 | ¥197 | ¥255 |
| December 2011 | ¥185 | ¥240 |
| November 2011 | ¥189 | ¥245 |
| October 2011 | ¥178 | ¥231 |
| September 2011 | ¥178 | ¥230 |
| August 2011 | ¥197 | ¥255 |
| July 2011 | ¥200 | ¥259 |
| June 2011 | ¥181 | ¥234 |
| May 2011 | ¥174 | ¥225 |
| April 2011 | ¥190 | ¥246 |
| March 2011 | ¥181 | ¥240 |
| February 2011 | ¥150 | ¥199 |
| January 2011 | ¥155 | ¥205 |
| December 2010 | ¥140 | ¥185 |
| November 2010 | ¥131 | ¥174 |
| October 2010 | ¥132 | ¥175 |
| September 2010 | ¥143 | ¥190 |
| August 2010 | ¥154 | ¥204 |
| July 2010 | ¥152 | ¥201 |
| June 2010 | ¥149 | ¥197 |
| May 2010 | ¥161 | ¥213 |
| April 2010 | ¥181 | ¥240 |
| March 2010 | ¥163 | ¥218 |
| February 2010 | ¥149 | ¥200 |
| January 2010 | ¥149 | ¥200 |
| December 2009 | ¥156 | ¥209 |
| November 2009 | ¥149 | ¥200 |
| October 2009 | ¥213 | ¥285 |
| September 2009 | ¥179 | ¥240 |
| August 2009 | ¥183 | ¥245 |
| July 2009 | ¥130 | ¥174 |
| June 2009 | ¥142 | ¥190 |
| May 2009 | ¥142 | ¥191 |
| April 2009 | ¥162 | ¥217 |
| March 2009 | ¥187 | ¥250 |
| February 2009 | ¥164 | ¥220 |
| January 2009 | ¥168 | ¥225 |
| December 2008 | ¥194 | ¥260 |
| November 2008 | ¥134 | ¥180 |
| October 2008 | ¥168 | ¥225 |
| September 2008 | ¥205 | ¥275 |
| August 2008 | ¥207 | ¥277 |
| July 2008 | ¥224 | ¥300 |
| June 2008 | ¥228 | ¥305 |
| May 2008 | ¥231 | ¥310 |
| April 2008 | ¥231 | ¥310 |
| March 2008 | ¥245 | ¥329 |
| February 2008 | ¥283 | ¥379 |
| January 2008 | ¥306 | ¥410 |
| December 2007 | ¥292 | ¥392 |
| November 2007 | ¥351 | ¥470 |
| October 2007 | ¥380 | ¥510 |
| September 2007 | ¥373 | ¥500 |
| August 2007 | ¥433 | ¥580 |
| July 2007 | ¥418 | ¥560 |
| June 2007 | ¥378 | ¥506 |
| May 2007 | ¥373 | ¥500 |
| April 2007 | ¥395 | ¥530 |
| March 2007 | ¥461 | ¥629 |
| February 2007 | ¥473 | ¥645 |
| January 2007 | ¥409 | ¥558 |
| December 2006 | ¥395 | ¥539 |
| November 2006 | ¥447 | ¥610 |
| October 2006 | ¥455 | ¥621 |
| September 2006 | ¥447 | ¥610 |
| August 2006 | ¥462 | ¥630 |
| July 2006 | ¥446 | ¥609 |
| June 2006 | ¥471 | ¥642 |
| May 2006 | ¥547 | ¥746 |
| April 2006 | ¥555 | ¥757 |
| March 2006 | ¥479 | ¥654 |
| February 2006 | ¥392 | ¥535 |
| January 2006 | ¥443 | ¥604 |
| December 2005 | ¥395 | ¥539 |
| November 2005 | ¥334 | ¥455 |
| October 2005 | ¥301 | ¥411 |
| September 2005 | ¥302 | ¥412 |
| August 2005 | ¥303 | ¥414 |
| July 2005 | ¥314 | ¥429 |
| June 2005 | ¥249 | ¥340 |
| May 2005 | ¥242 | ¥330 |
| April 2005 | ¥243 | ¥332 |
| March 2005 | ¥235 | ¥321 |
| February 2005 | ¥249 | ¥339 |
| January 2005 | ¥227 | ¥310 |
| December 2004 | ¥207 | ¥283 |
| November 2004 | ¥268 | ¥365 |
| October 2004 | ¥262 | ¥357 |
| September 2004 | ¥270 | ¥368 |
| August 2004 | ¥290 | ¥395 |
| July 2004 | ¥284 | ¥387 |
| June 2004 | ¥281 | ¥383 |
| May 2004 | ¥260 | ¥355 |
| April 2004 | ¥308 | ¥420 |
| March 2004 | ¥305 | ¥425 |
| February 2004 | ¥243 | ¥339 |
| January 2004 | ¥257 | ¥358 |
| December 2003 | ¥244 | ¥340 |
| November 2003 | ¥222 | ¥310 |
| October 2003 | ¥216 | ¥301 |
| September 2003 | ¥194 | ¥271 |
| August 2003 | ¥193 | ¥269 |
| July 2003 | ¥188 | ¥262 |
| June 2003 | ¥173 | ¥241 |
| May 2003 | ¥179 | ¥250 |
| April 2003 | ¥179 | ¥250 |
| March 2003 | ¥168 | ¥243 |
| February 2003 | ¥150 | ¥217 |
| January 2003 | ¥145 | ¥210 |
| December 2002 | ¥138 | ¥200 |
| November 2002 | ¥155 | ¥225 |
| October 2002 | ¥174 | ¥253 |
| September 2002 | ¥192 | ¥279 |
| August 2002 | ¥210 | ¥305 |
| July 2002 | ¥228 | ¥331 |
| June 2002 | ¥241 | ¥350 |
| May 2002 | ¥252 | ¥365 |
| April 2002 | ¥234 | ¥340 |
| March 2002 | ¥238 | ¥355 |
| February 2002 | ¥211 | ¥315 |
| January 2002 | ¥201 | ¥300 |
| December 2001 | ¥205 | ¥306 |
| November 2001 | ¥219 | ¥327 |
| October 2001 | ¥241 | ¥359 |
| September 2001 | ¥226 | ¥336 |
| August 2001 | ¥264 | ¥393 |
| July 2001 | ¥288 | ¥429 |
| June 2001 | ¥275 | ¥409 |
| May 2001 | ¥211 | ¥314 |
| April 2001 | ¥232 | ¥346 |
| March 2001 | ¥228 | ¥350 |
| February 2001 | ¥179 | ¥275 |
| January 2001 | ¥186 | ¥285 |
| December 2000 | ¥209 | ¥320 |
| November 2000 | ¥222 | ¥340 |
| October 2000 | ¥209 | ¥320 |
| September 2000 | ¥244 | ¥375 |
| August 2000 | ¥261 | ¥400 |
| July 2000 | ¥261 | ¥400 |
| June 2000 | ¥222 | ¥341 |
| May 2000 | ¥212 | ¥325 |
| April 2000 | ¥205 | ¥315 |
4026.T
Price: ¥1,464
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.83%
Payout Ratio: 25.75%
Payout Ratio Range:
Dividend Per Share: 42.00 JPY
Earnings Per Share: 163.23 JPY
P/E Ratio: 8.55
Exchange: JPX
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 13.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 27.04%
DGR5: 24.79%
DGR10: 24.40%