F&M CO LTD - Price History
Monthly price history for 4771.T (F&M CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,209 | ¥2,209 |
| April 2024 | ¥2,187 | ¥2,187 |
| March 2024 | ¥2,025 | ¥2,025 |
| February 2024 | ¥2,078 | ¥2,097 |
| January 2024 | ¥1,912 | ¥1,930 |
| December 2023 | ¥1,975 | ¥1,993 |
| November 2023 | ¥1,962 | ¥1,980 |
| October 2023 | ¥2,014 | ¥2,033 |
| September 2023 | ¥2,200 | ¥2,220 |
| August 2023 | ¥2,365 | ¥2,408 |
| July 2023 | ¥2,921 | ¥2,974 |
| June 2023 | ¥2,507 | ¥2,553 |
| May 2023 | ¥2,001 | ¥2,037 |
| April 2023 | ¥2,091 | ¥2,129 |
| March 2023 | ¥1,928 | ¥1,963 |
| February 2023 | ¥2,150 | ¥2,208 |
| January 2023 | ¥2,434 | ¥2,500 |
| December 2022 | ¥2,562 | ¥2,631 |
| November 2022 | ¥2,727 | ¥2,801 |
| October 2022 | ¥2,128 | ¥2,185 |
| September 2022 | ¥2,303 | ¥2,365 |
| August 2022 | ¥2,295 | ¥2,374 |
| July 2022 | ¥2,150 | ¥2,224 |
| June 2022 | ¥1,914 | ¥1,980 |
| May 2022 | ¥1,908 | ¥1,974 |
| April 2022 | ¥1,375 | ¥1,422 |
| March 2022 | ¥1,581 | ¥1,635 |
| February 2022 | ¥1,817 | ¥1,897 |
| January 2022 | ¥1,677 | ¥1,751 |
| December 2021 | ¥2,270 | ¥2,370 |
| November 2021 | ¥1,916 | ¥2,000 |
| October 2021 | ¥1,901 | ¥1,985 |
| September 2021 | ¥1,477 | ¥1,542 |
| August 2021 | ¥1,386 | ¥1,461 |
| July 2021 | ¥1,265 | ¥1,334 |
| June 2021 | ¥1,322 | ¥1,394 |
| May 2021 | ¥1,368 | ¥1,443 |
| April 2021 | ¥1,498 | ¥1,580 |
| March 2021 | ¥1,457 | ¥1,536 |
| February 2021 | ¥1,533 | ¥1,631 |
| January 2021 | ¥1,698 | ¥1,807 |
| December 2020 | ¥1,584 | ¥1,686 |
| November 2020 | ¥1,451 | ¥1,544 |
| October 2020 | ¥1,403 | ¥1,493 |
| September 2020 | ¥1,204 | ¥1,281 |
| August 2020 | ¥1,194 | ¥1,285 |
| July 2020 | ¥1,173 | ¥1,262 |
| June 2020 | ¥1,056 | ¥1,136 |
| May 2020 | ¥1,094 | ¥1,177 |
| April 2020 | ¥1,096 | ¥1,180 |
| March 2020 | ¥976 | ¥1,050 |
| February 2020 | ¥1,231 | ¥1,343 |
| January 2020 | ¥1,155 | ¥1,260 |
| December 2019 | ¥1,211 | ¥1,321 |
| November 2019 | ¥1,090 | ¥1,189 |
| October 2019 | ¥1,190 | ¥1,299 |
| September 2019 | ¥1,114 | ¥1,216 |
| August 2019 | ¥1,239 | ¥1,366 |
| July 2019 | ¥1,139 | ¥1,256 |
| June 2019 | ¥1,091 | ¥1,203 |
| May 2019 | ¥928 | ¥1,024 |
| April 2019 | ¥1,096 | ¥1,209 |
| March 2019 | ¥1,064 | ¥1,173 |
| February 2019 | ¥932 | ¥1,039 |
| January 2019 | ¥926 | ¥1,032 |
| December 2018 | ¥931 | ¥1,038 |
| November 2018 | ¥1,021 | ¥1,138 |
| October 2018 | ¥1,032 | ¥1,151 |
| September 2018 | ¥1,138 | ¥1,269 |
| August 2018 | ¥1,005 | ¥1,132 |
| July 2018 | ¥916 | ¥1,031 |
| June 2018 | ¥906 | ¥1,020 |
| May 2018 | ¥976 | ¥1,099 |
| April 2018 | ¥1,030 | ¥1,160 |
| March 2018 | ¥1,145 | ¥1,289 |
| February 2018 | ¥963 | ¥1,094 |
| January 2018 | ¥1,005 | ¥1,142 |
| December 2017 | ¥937 | ¥1,064 |
| November 2017 | ¥933 | ¥1,060 |
| October 2017 | ¥950 | ¥1,079 |
| September 2017 | ¥916 | ¥1,041 |
| August 2017 | ¥932 | ¥1,070 |
| July 2017 | ¥985 | ¥1,131 |
| June 2017 | ¥930 | ¥1,067 |
| May 2017 | ¥899 | ¥1,032 |
| April 2017 | ¥981 | ¥1,126 |
| March 2017 | ¥862 | ¥989 |
| February 2017 | ¥746 | ¥865 |
| January 2017 | ¥776 | ¥900 |
| December 2016 | ¥798 | ¥925 |
| November 2016 | ¥848 | ¥983 |
| October 2016 | ¥811 | ¥940 |
| September 2016 | ¥793 | ¥920 |
| August 2016 | ¥708 | ¥830 |
| July 2016 | ¥735 | ¥862 |
| June 2016 | ¥803 | ¥941 |
| May 2016 | ¥872 | ¥1,022 |
| April 2016 | ¥931 | ¥1,092 |
| March 2016 | ¥848 | ¥994 |
| February 2016 | ¥777 | ¥920 |
| January 2016 | ¥716 | ¥848 |
| December 2015 | ¥605 | ¥716 |
| November 2015 | ¥572 | ¥677 |
| October 2015 | ¥574 | ¥680 |
| September 2015 | ¥463 | ¥548 |
| August 2015 | ¥426 | ¥509 |
| July 2015 | ¥411 | ¥491 |
| June 2015 | ¥428 | ¥511 |
| May 2015 | ¥404 | ¥483 |
| April 2015 | ¥408 | ¥488 |
| March 2015 | ¥416 | ¥497 |
| February 2015 | ¥466 | ¥561 |
| January 2015 | ¥519 | ¥625 |
| December 2014 | ¥585 | ¥704 |
| November 2014 | ¥515 | ¥620 |
| October 2014 | ¥468 | ¥563 |
| September 2014 | ¥547 | ¥659 |
| August 2014 | ¥505 | ¥612 |
| July 2014 | ¥390 | ¥472 |
| June 2014 | ¥351 | ¥425 |
| May 2014 | ¥245 | ¥297 |
| April 2014 | ¥222 | ¥269 |
| March 2014 | ¥271 | ¥328 |
| February 2014 | ¥282 | ¥349 |
| January 2014 | ¥310 | ¥384 |
| December 2013 | ¥311 | ¥385 |
| November 2013 | ¥318 | ¥393 |
| October 2013 | ¥308 | ¥381 |
| September 2013 | ¥281 | ¥347 |
| August 2013 | ¥311 | ¥385 |
| July 2013 | ¥247 | ¥305 |
| June 2013 | ¥171 | ¥212 |
| May 2013 | ¥188 | ¥232 |
| April 2013 | ¥199 | ¥246 |
| March 2013 | ¥160 | ¥198 |
| February 2013 | ¥152 | ¥193 |
| January 2013 | ¥159 | ¥203 |
| December 2012 | ¥141 | ¥180 |
| November 2012 | ¥133 | ¥169 |
| October 2012 | ¥134 | ¥171 |
| September 2012 | ¥127 | ¥162 |
| August 2012 | ¥127 | ¥162 |
| July 2012 | ¥133 | ¥170 |
| June 2012 | ¥137 | ¥175 |
| May 2012 | ¥128 | ¥163 |
| April 2012 | ¥137 | ¥174 |
| March 2012 | ¥136 | ¥173 |
| February 2012 | ¥134 | ¥176 |
| January 2012 | ¥135 | ¥177 |
| December 2011 | ¥118 | ¥154 |
| November 2011 | ¥122 | ¥160 |
| October 2011 | ¥122 | ¥160 |
| September 2011 | ¥122 | ¥160 |
| August 2011 | ¥122 | ¥160 |
| July 2011 | ¥132 | ¥173 |
| June 2011 | ¥129 | ¥170 |
| May 2011 | ¥134 | ¥175 |
| April 2011 | ¥128 | ¥168 |
| March 2011 | ¥121 | ¥158 |
| February 2011 | ¥135 | ¥183 |
| January 2011 | ¥122 | ¥165 |
| December 2010 | ¥119 | ¥161 |
| November 2010 | ¥120 | ¥162 |
| October 2010 | ¥115 | ¥155 |
| September 2010 | ¥114 | ¥154 |
| August 2010 | ¥115 | ¥155 |
| July 2010 | ¥134 | ¥181 |
| June 2010 | ¥126 | ¥170 |
| May 2010 | ¥133 | ¥180 |
| April 2010 | ¥164 | ¥222 |
| March 2010 | ¥140 | ¥189 |
| February 2010 | ¥124 | ¥172 |
| January 2010 | ¥120 | ¥166 |
| December 2009 | ¥135 | ¥188 |
| November 2009 | ¥130 | ¥181 |
| October 2009 | ¥160 | ¥222 |
| September 2009 | ¥153 | ¥212 |
| August 2009 | ¥163 | ¥226 |
| July 2009 | ¥183 | ¥254 |
| June 2009 | ¥190 | ¥264 |
| May 2009 | ¥141 | ¥195 |
| April 2009 | ¥133 | ¥184 |
| March 2009 | ¥122 | ¥169 |
| February 2009 | ¥130 | ¥181 |
| January 2009 | ¥139 | ¥193 |
| December 2008 | ¥141 | ¥195 |
| November 2008 | ¥144 | ¥200 |
| October 2008 | ¥149 | ¥207 |
| September 2008 | ¥148 | ¥206 |
| August 2008 | ¥150 | ¥208 |
| July 2008 | ¥146 | ¥203 |
| June 2008 | ¥144 | ¥200 |
| May 2008 | ¥187 | ¥260 |
| April 2008 | ¥187 | ¥260 |
| March 2008 | ¥166 | ¥231 |
| February 2008 | ¥196 | ¥277 |
| January 2008 | ¥146 | ¥206 |
| December 2007 | ¥177 | ¥250 |
| November 2007 | ¥214 | ¥304 |
| October 2007 | ¥228 | ¥323 |
| September 2007 | ¥192 | ¥272 |
| August 2007 | ¥194 | ¥275 |
| July 2007 | ¥194 | ¥275 |
| June 2007 | ¥215 | ¥305 |
| May 2007 | ¥225 | ¥319 |
| April 2007 | ¥223 | ¥316 |
| March 2007 | ¥280 | ¥396 |
| February 2007 | ¥281 | ¥398 |
| January 2007 | ¥333 | ¥472 |
| December 2006 | ¥333 | ¥472 |
| November 2006 | ¥309 | ¥437 |
| October 2006 | ¥632 | ¥895 |
| September 2006 | ¥734 | ¥1,040 |
| August 2006 | ¥638 | ¥903 |
| July 2006 | ¥1,066 | ¥1,510 |
| June 2006 | ¥1,384 | ¥1,960 |
| May 2006 | ¥1,264 | ¥1,790 |
| April 2006 | ¥1,568 | ¥2,220 |
| March 2006 | ¥1,850 | ¥2,620 |
| February 2006 | ¥1,822 | ¥2,580 |
| January 2006 | ¥1,702 | ¥2,410 |
| December 2005 | ¥1,977 | ¥2,800 |
| November 2005 | ¥1,165 | ¥1,650 |
| October 2005 | ¥1,160 | ¥1,642 |
| September 2005 | ¥812 | ¥1,150 |
| August 2005 | ¥927 | ¥1,312 |
| July 2005 | ¥920 | ¥1,302 |
| June 2005 | ¥782 | ¥1,108 |
| May 2005 | ¥418 | ¥592 |
| April 2005 | ¥489 | ¥692 |
| March 2005 | ¥360 | ¥510 |
| February 2005 | ¥316 | ¥454 |
| January 2005 | ¥334 | ¥479 |
| December 2004 | ¥196 | ¥282 |
| November 2004 | ¥89 | ¥128 |
| October 2004 | ¥90 | ¥129 |
| September 2004 | ¥90 | ¥129 |
| August 2004 | ¥92 | ¥132 |
| July 2004 | ¥86 | ¥123 |
| June 2004 | ¥82 | ¥118 |
| May 2004 | ¥69 | ¥99 |
| April 2004 | ¥82 | ¥118 |
| March 2004 | ¥78 | ¥112 |
| February 2004 | ¥70 | ¥103 |
| January 2004 | ¥83 | ¥122 |
| December 2003 | ¥79 | ¥117 |
| November 2003 | ¥70 | ¥104 |
| October 2003 | ¥91 | ¥135 |
| September 2003 | ¥72 | ¥107 |
| August 2003 | ¥61 | ¥91 |
| July 2003 | ¥51 | ¥75 |
| June 2003 | ¥47 | ¥69 |
| May 2003 | ¥50 | ¥73 |
| April 2003 | ¥51 | ¥75 |
| March 2003 | ¥0 | ¥0 |
| February 2003 | ¥0 | ¥0 |
| January 2003 | ¥0 | ¥0 |
| December 2002 | ¥0 | ¥0 |
| November 2002 | ¥0 | ¥0 |
| October 2002 | ¥0 | ¥0 |
| September 2002 | ¥0 | ¥0 |
| August 2002 | ¥0 | ¥0 |
| July 2002 | ¥0 | ¥0 |
| June 2002 | ¥0 | ¥0 |
| May 2002 | ¥0 | ¥0 |
| April 2002 | ¥0 | ¥0 |
| March 2002 | ¥0 | ¥0 |
4771.T
Price: ¥1,522
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.17%
Payout Ratio: 31.23%
Payout Ratio Range:
Dividend Per Share: 38.00 JPY
Earnings Per Share: 121.77 JPY
P/E Ratio: 16.56
Exchange: JPX
Sector: Industrials
Industry: Specialty Business Services
Market Capitalization: 32.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 8.06%
DGR5: 9.15%
DGR10: 20.76%