QUICK CO LTD - Price History
Monthly price history for 4318.T (QUICK CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,192 | ¥2,192 |
| April 2024 | ¥2,337 | ¥2,337 |
| March 2024 | ¥2,387 | ¥2,387 |
| February 2024 | ¥2,403 | ¥2,458 |
| January 2024 | ¥2,576 | ¥2,635 |
| December 2023 | ¥2,520 | ¥2,578 |
| November 2023 | ¥2,207 | ¥2,257 |
| October 2023 | ¥1,967 | ¥2,012 |
| September 2023 | ¥2,056 | ¥2,103 |
| August 2023 | ¥2,053 | ¥2,136 |
| July 2023 | ¥2,341 | ¥2,435 |
| June 2023 | ¥2,236 | ¥2,326 |
| May 2023 | ¥1,879 | ¥1,955 |
| April 2023 | ¥1,714 | ¥1,783 |
| March 2023 | ¥1,709 | ¥1,778 |
| February 2023 | ¥1,706 | ¥1,819 |
| January 2023 | ¥1,905 | ¥2,032 |
| December 2022 | ¥1,980 | ¥2,112 |
| November 2022 | ¥1,953 | ¥2,083 |
| October 2022 | ¥1,814 | ¥1,935 |
| September 2022 | ¥1,705 | ¥1,818 |
| August 2022 | ¥1,584 | ¥1,715 |
| July 2022 | ¥1,409 | ¥1,525 |
| June 2022 | ¥1,259 | ¥1,363 |
| May 2022 | ¥1,298 | ¥1,405 |
| April 2022 | ¥1,438 | ¥1,557 |
| March 2022 | ¥1,463 | ¥1,584 |
| February 2022 | ¥1,434 | ¥1,579 |
| January 2022 | ¥1,174 | ¥1,293 |
| December 2021 | ¥1,317 | ¥1,451 |
| November 2021 | ¥1,274 | ¥1,403 |
| October 2021 | ¥1,303 | ¥1,435 |
| September 2021 | ¥1,276 | ¥1,405 |
| August 2021 | ¥1,231 | ¥1,375 |
| July 2021 | ¥1,071 | ¥1,196 |
| June 2021 | ¥1,039 | ¥1,161 |
| May 2021 | ¥1,098 | ¥1,226 |
| April 2021 | ¥1,109 | ¥1,239 |
| March 2021 | ¥1,104 | ¥1,233 |
| February 2021 | ¥1,023 | ¥1,148 |
| January 2021 | ¥1,018 | ¥1,142 |
| December 2020 | ¥940 | ¥1,055 |
| November 2020 | ¥1,002 | ¥1,125 |
| October 2020 | ¥903 | ¥1,014 |
| September 2020 | ¥1,100 | ¥1,235 |
| August 2020 | ¥1,086 | ¥1,224 |
| July 2020 | ¥900 | ¥1,015 |
| June 2020 | ¥1,022 | ¥1,152 |
| May 2020 | ¥1,110 | ¥1,252 |
| April 2020 | ¥918 | ¥1,035 |
| March 2020 | ¥873 | ¥984 |
| February 2020 | ¥1,063 | ¥1,225 |
| January 2020 | ¥1,321 | ¥1,522 |
| December 2019 | ¥1,443 | ¥1,663 |
| November 2019 | ¥1,477 | ¥1,702 |
| October 2019 | ¥1,337 | ¥1,541 |
| September 2019 | ¥1,176 | ¥1,355 |
| August 2019 | ¥1,110 | ¥1,300 |
| July 2019 | ¥1,395 | ¥1,634 |
| June 2019 | ¥1,325 | ¥1,552 |
| May 2019 | ¥1,425 | ¥1,669 |
| April 2019 | ¥1,471 | ¥1,723 |
| March 2019 | ¥1,532 | ¥1,794 |
| February 2019 | ¥1,390 | ¥1,649 |
| January 2019 | ¥1,176 | ¥1,396 |
| December 2018 | ¥1,078 | ¥1,279 |
| November 2018 | ¥1,278 | ¥1,517 |
| October 2018 | ¥1,529 | ¥1,814 |
| September 2018 | ¥1,802 | ¥2,138 |
| August 2018 | ¥1,680 | ¥2,012 |
| July 2018 | ¥1,492 | ¥1,787 |
| June 2018 | ¥1,450 | ¥1,737 |
| May 2018 | ¥1,413 | ¥1,693 |
| April 2018 | ¥1,504 | ¥1,802 |
| March 2018 | ¥1,589 | ¥1,903 |
| February 2018 | ¥1,644 | ¥1,989 |
| January 2018 | ¥1,396 | ¥1,688 |
| December 2017 | ¥1,477 | ¥1,787 |
| November 2017 | ¥1,489 | ¥1,801 |
| October 2017 | ¥1,618 | ¥1,957 |
| September 2017 | ¥1,507 | ¥1,823 |
| August 2017 | ¥1,393 | ¥1,702 |
| July 2017 | ¥1,297 | ¥1,584 |
| June 2017 | ¥1,232 | ¥1,505 |
| May 2017 | ¥1,165 | ¥1,423 |
| April 2017 | ¥1,025 | ¥1,252 |
| March 2017 | ¥966 | ¥1,180 |
| February 2017 | ¥995 | ¥1,232 |
| January 2017 | ¥889 | ¥1,101 |
| December 2016 | ¥845 | ¥1,046 |
| November 2016 | ¥763 | ¥944 |
| October 2016 | ¥859 | ¥1,063 |
| September 2016 | ¥857 | ¥1,061 |
| August 2016 | ¥712 | ¥893 |
| July 2016 | ¥627 | ¥787 |
| June 2016 | ¥614 | ¥770 |
| May 2016 | ¥619 | ¥777 |
| April 2016 | ¥688 | ¥863 |
| March 2016 | ¥703 | ¥882 |
| February 2016 | ¥566 | ¥721 |
| January 2016 | ¥719 | ¥916 |
| December 2015 | ¥789 | ¥1,005 |
| November 2015 | ¥833 | ¥1,060 |
| October 2015 | ¥683 | ¥869 |
| September 2015 | ¥668 | ¥850 |
| August 2015 | ¥719 | ¥930 |
| July 2015 | ¥871 | ¥1,126 |
| June 2015 | ¥849 | ¥1,098 |
| May 2015 | ¥805 | ¥1,040 |
| April 2015 | ¥747 | ¥966 |
| March 2015 | ¥637 | ¥824 |
| February 2015 | ¥591 | ¥772 |
| January 2015 | ¥646 | ¥844 |
| December 2014 | ¥637 | ¥833 |
| November 2014 | ¥689 | ¥900 |
| October 2014 | ¥798 | ¥1,043 |
| September 2014 | ¥804 | ¥1,050 |
| August 2014 | ¥637 | ¥837 |
| July 2014 | ¥554 | ¥728 |
| June 2014 | ¥561 | ¥737 |
| May 2014 | ¥475 | ¥624 |
| April 2014 | ¥417 | ¥547 |
| March 2014 | ¥446 | ¥586 |
| February 2014 | ¥475 | ¥626 |
| January 2014 | ¥511 | ¥674 |
| December 2013 | ¥517 | ¥681 |
| November 2013 | ¥344 | ¥453 |
| October 2013 | ¥342 | ¥451 |
| September 2013 | ¥273 | ¥360 |
| August 2013 | ¥245 | ¥327 |
| July 2013 | ¥233 | ¥312 |
| June 2013 | ¥228 | ¥305 |
| May 2013 | ¥239 | ¥320 |
| April 2013 | ¥226 | ¥302 |
| March 2013 | ¥206 | ¥276 |
| February 2013 | ¥192 | ¥260 |
| January 2013 | ¥183 | ¥248 |
| December 2012 | ¥161 | ¥218 |
| November 2012 | ¥144 | ¥195 |
| October 2012 | ¥164 | ¥223 |
| September 2012 | ¥140 | ¥190 |
| August 2012 | ¥134 | ¥186 |
| July 2012 | ¥130 | ¥180 |
| June 2012 | ¥130 | ¥180 |
| May 2012 | ¥115 | ¥159 |
| April 2012 | ¥142 | ¥197 |
| March 2012 | ¥136 | ¥189 |
| February 2012 | ¥119 | ¥168 |
| January 2012 | ¥120 | ¥170 |
| December 2011 | ¥95 | ¥135 |
| November 2011 | ¥86 | ¥122 |
| October 2011 | ¥97 | ¥137 |
| September 2011 | ¥95 | ¥134 |
| August 2011 | ¥86 | ¥124 |
| July 2011 | ¥77 | ¥110 |
| June 2011 | ¥74 | ¥106 |
| May 2011 | ¥69 | ¥99 |
| April 2011 | ¥73 | ¥105 |
| March 2011 | ¥69 | ¥99 |
| February 2011 | ¥92 | ¥137 |
| January 2011 | ¥84 | ¥124 |
| December 2010 | ¥80 | ¥119 |
| November 2010 | ¥74 | ¥110 |
| October 2010 | ¥69 | ¥102 |
| September 2010 | ¥98 | ¥146 |
| August 2010 | ¥65 | ¥98 |
| July 2010 | ¥58 | ¥87 |
| June 2010 | ¥50 | ¥75 |
| May 2010 | ¥53 | ¥80 |
| April 2010 | ¥57 | ¥85 |
| March 2010 | ¥37 | ¥55 |
| February 2010 | ¥40 | ¥60 |
| January 2010 | ¥39 | ¥58 |
| December 2009 | ¥28 | ¥42 |
| November 2009 | ¥27 | ¥41 |
| October 2009 | ¥39 | ¥58 |
| September 2009 | ¥45 | ¥68 |
| August 2009 | ¥44 | ¥66 |
| July 2009 | ¥47 | ¥70 |
| June 2009 | ¥47 | ¥70 |
| May 2009 | ¥45 | ¥68 |
| April 2009 | ¥37 | ¥56 |
| March 2009 | ¥35 | ¥52 |
| February 2009 | ¥34 | ¥51 |
| January 2009 | ¥34 | ¥51 |
| December 2008 | ¥38 | ¥57 |
| November 2008 | ¥44 | ¥66 |
| October 2008 | ¥42 | ¥63 |
| September 2008 | ¥51 | ¥76 |
| August 2008 | ¥73 | ¥109 |
| July 2008 | ¥79 | ¥118 |
| June 2008 | ¥84 | ¥126 |
| May 2008 | ¥84 | ¥126 |
| April 2008 | ¥93 | ¥139 |
| March 2008 | ¥81 | ¥122 |
| February 2008 | ¥92 | ¥143 |
| January 2008 | ¥82 | ¥127 |
| December 2007 | ¥92 | ¥142 |
| November 2007 | ¥102 | ¥158 |
| October 2007 | ¥108 | ¥167 |
| September 2007 | ¥119 | ¥184 |
| August 2007 | ¥121 | ¥190 |
| July 2007 | ¥140 | ¥220 |
| June 2007 | ¥152 | ¥238 |
| May 2007 | ¥155 | ¥244 |
| April 2007 | ¥162 | ¥255 |
| March 2007 | ¥185 | ¥290 |
| February 2007 | ¥191 | ¥300 |
| January 2007 | ¥197 | ¥310 |
| December 2006 | ¥180 | ¥283 |
| November 2006 | ¥187 | ¥294 |
| October 2006 | ¥196 | ¥308 |
| September 2006 | ¥194 | ¥304 |
| August 2006 | ¥199 | ¥313 |
| July 2006 | ¥188 | ¥295 |
| June 2006 | ¥185 | ¥291 |
| May 2006 | ¥194 | ¥305 |
| April 2006 | ¥223 | ¥350 |
| March 2006 | ¥234 | ¥367 |
| February 2006 | ¥229 | ¥360 |
| January 2006 | ¥242 | ¥380 |
| December 2005 | ¥261 | ¥410 |
| November 2005 | ¥218 | ¥343 |
| October 2005 | ¥205 | ¥322 |
| September 2005 | ¥220 | ¥346 |
| August 2005 | ¥228 | ¥358 |
| July 2005 | ¥213 | ¥334 |
| June 2005 | ¥208 | ¥327 |
| May 2005 | ¥202 | ¥317 |
| April 2005 | ¥222 | ¥349 |
| March 2005 | ¥156 | ¥245 |
| February 2005 | ¥170 | ¥267 |
| January 2005 | ¥169 | ¥266 |
| December 2004 | ¥156 | ¥245 |
| November 2004 | ¥133 | ¥208 |
| October 2004 | ¥130 | ¥204 |
| September 2004 | ¥135 | ¥212 |
| August 2004 | ¥138 | ¥218 |
| July 2004 | ¥138 | ¥218 |
| June 2004 | ¥150 | ¥236 |
| May 2004 | ¥85 | ¥134 |
| April 2004 | ¥97 | ¥152 |
| March 2004 | ¥94 | ¥149 |
| February 2004 | ¥63 | ¥102 |
| January 2004 | ¥58 | ¥94 |
| December 2003 | ¥51 | ¥83 |
| November 2003 | ¥51 | ¥83 |
| October 2003 | ¥59 | ¥95 |
| September 2003 | ¥51 | ¥82 |
| August 2003 | ¥47 | ¥76 |
| July 2003 | ¥49 | ¥80 |
| June 2003 | ¥42 | ¥68 |
| May 2003 | ¥42 | ¥69 |
| April 2003 | ¥39 | ¥63 |
| March 2003 | ¥32 | ¥52 |
| February 2003 | ¥46 | ¥76 |
| January 2003 | ¥46 | ¥78 |
| December 2002 | ¥51 | ¥85 |
| November 2002 | ¥57 | ¥95 |
| October 2002 | ¥57 | ¥95 |
| September 2002 | ¥57 | ¥95 |
| August 2002 | ¥69 | ¥116 |
| July 2002 | ¥70 | ¥118 |
| June 2002 | ¥82 | ¥138 |
| May 2002 | ¥78 | ¥131 |
| April 2002 | ¥81 | ¥136 |
| March 2002 | ¥89 | ¥150 |
| February 2002 | ¥83 | ¥141 |
| January 2002 | ¥110 | ¥185 |
| December 2001 | ¥111 | ¥188 |
| November 2001 | ¥145 | ¥245 |
| October 2001 | ¥184 | ¥310 |
4318.T
Price: ¥2,192
52 week price:
5-year range yield:
Forward Dividend Yield: 4.94%
Payout Ratio: 59.86%
Payout Ratio Range:
Dividend Per Share: 108.00 JPY
Earnings Per Share: 180.48 JPY
P/E Ratio: 12.82
Exchange: JPX
Sector: Industrials
Industry: Staffing & Employment Services
Market Capitalization: 42.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%