MEC COMPANY LTD - Price History
Monthly price history for 4971.T (MEC COMPANY LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,085 | ¥4,085 |
| April 2024 | ¥4,160 | ¥4,160 |
| March 2024 | ¥4,120 | ¥4,120 |
| February 2024 | ¥4,435 | ¥4,435 |
| January 2024 | ¥4,505 | ¥4,505 |
| December 2023 | ¥4,395 | ¥4,395 |
| November 2023 | ¥4,021 | ¥4,045 |
| October 2023 | ¥3,365 | ¥3,385 |
| September 2023 | ¥3,678 | ¥3,700 |
| August 2023 | ¥3,832 | ¥3,855 |
| July 2023 | ¥3,509 | ¥3,530 |
| June 2023 | ¥3,504 | ¥3,525 |
| May 2023 | ¥3,113 | ¥3,150 |
| April 2023 | ¥2,495 | ¥2,525 |
| March 2023 | ¥2,531 | ¥2,561 |
| February 2023 | ¥2,234 | ¥2,261 |
| January 2023 | ¥2,453 | ¥2,482 |
| December 2022 | ¥2,054 | ¥2,078 |
| November 2022 | ¥2,510 | ¥2,571 |
| October 2022 | ¥2,329 | ¥2,385 |
| September 2022 | ¥2,179 | ¥2,232 |
| August 2022 | ¥2,449 | ¥2,508 |
| July 2022 | ¥2,330 | ¥2,386 |
| June 2022 | ¥2,172 | ¥2,224 |
| May 2022 | ¥2,771 | ¥2,862 |
| April 2022 | ¥2,446 | ¥2,526 |
| March 2022 | ¥3,268 | ¥3,375 |
| February 2022 | ¥3,074 | ¥3,175 |
| January 2022 | ¥3,093 | ¥3,195 |
| December 2021 | ¥3,878 | ¥4,005 |
| November 2021 | ¥3,968 | ¥4,120 |
| October 2021 | ¥3,005 | ¥3,120 |
| September 2021 | ¥3,087 | ¥3,205 |
| August 2021 | ¥3,241 | ¥3,365 |
| July 2021 | ¥3,222 | ¥3,345 |
| June 2021 | ¥3,111 | ¥3,230 |
| May 2021 | ¥2,713 | ¥2,829 |
| April 2021 | ¥2,432 | ¥2,536 |
| March 2021 | ¥2,310 | ¥2,409 |
| February 2021 | ¥1,930 | ¥2,013 |
| January 2021 | ¥2,138 | ¥2,230 |
| December 2020 | ¥2,177 | ¥2,270 |
| November 2020 | ¥2,172 | ¥2,279 |
| October 2020 | ¥1,993 | ¥2,091 |
| September 2020 | ¥1,862 | ¥1,954 |
| August 2020 | ¥1,761 | ¥1,848 |
| July 2020 | ¥1,809 | ¥1,898 |
| June 2020 | ¥2,001 | ¥2,100 |
| May 2020 | ¥1,978 | ¥2,087 |
| April 2020 | ¥1,548 | ¥1,634 |
| March 2020 | ¥1,424 | ¥1,503 |
| February 2020 | ¥1,183 | ¥1,248 |
| January 2020 | ¥1,467 | ¥1,548 |
| December 2019 | ¥1,434 | ¥1,513 |
| November 2019 | ¥1,552 | ¥1,653 |
| October 2019 | ¥1,719 | ¥1,831 |
| September 2019 | ¥1,458 | ¥1,553 |
| August 2019 | ¥1,302 | ¥1,387 |
| July 2019 | ¥1,017 | ¥1,083 |
| June 2019 | ¥1,019 | ¥1,085 |
| May 2019 | ¥955 | ¥1,029 |
| April 2019 | ¥1,099 | ¥1,184 |
| March 2019 | ¥942 | ¥1,015 |
| February 2019 | ¥1,076 | ¥1,159 |
| January 2019 | ¥984 | ¥1,060 |
| December 2018 | ¥994 | ¥1,071 |
| November 2018 | ¥1,226 | ¥1,340 |
| October 2018 | ¥1,353 | ¥1,479 |
| September 2018 | ¥1,763 | ¥1,927 |
| August 2018 | ¥1,783 | ¥1,949 |
| July 2018 | ¥2,096 | ¥2,291 |
| June 2018 | ¥1,922 | ¥2,101 |
| May 2018 | ¥2,096 | ¥2,305 |
| April 2018 | ¥1,661 | ¥1,827 |
| March 2018 | ¥1,567 | ¥1,723 |
| February 2018 | ¥1,624 | ¥1,786 |
| January 2018 | ¥2,072 | ¥2,279 |
| December 2017 | ¥2,140 | ¥2,353 |
| November 2017 | ¥2,184 | ¥2,414 |
| October 2017 | ¥1,647 | ¥1,821 |
| September 2017 | ¥1,673 | ¥1,849 |
| August 2017 | ¥1,451 | ¥1,613 |
| July 2017 | ¥1,231 | ¥1,368 |
| June 2017 | ¥1,257 | ¥1,397 |
| May 2017 | ¥1,160 | ¥1,289 |
| April 2017 | ¥1,076 | ¥1,196 |
| March 2017 | ¥1,146 | ¥1,274 |
| February 2017 | ¥1,111 | ¥1,245 |
| January 2017 | ¥916 | ¥1,027 |
| December 2016 | ¥864 | ¥968 |
| November 2016 | ¥884 | ¥991 |
| October 2016 | ¥928 | ¥1,040 |
| September 2016 | ¥898 | ¥1,006 |
| August 2016 | ¥883 | ¥999 |
| July 2016 | ¥800 | ¥906 |
| June 2016 | ¥809 | ¥916 |
| May 2016 | ¥735 | ¥832 |
| April 2016 | ¥688 | ¥779 |
| March 2016 | ¥766 | ¥867 |
| February 2016 | ¥766 | ¥877 |
| January 2016 | ¥663 | ¥759 |
| December 2015 | ¥760 | ¥870 |
| November 2015 | ¥797 | ¥913 |
| October 2015 | ¥624 | ¥715 |
| September 2015 | ¥570 | ¥653 |
| August 2015 | ¥628 | ¥728 |
| July 2015 | ¥714 | ¥828 |
| June 2015 | ¥786 | ¥911 |
| May 2015 | ¥805 | ¥933 |
| April 2015 | ¥712 | ¥826 |
| March 2015 | ¥712 | ¥826 |
| February 2015 | ¥756 | ¥885 |
| January 2015 | ¥784 | ¥918 |
| December 2014 | ¥806 | ¥944 |
| November 2014 | ¥933 | ¥1,092 |
| October 2014 | ¥952 | ¥1,114 |
| September 2014 | ¥1,029 | ¥1,205 |
| August 2014 | ¥1,075 | ¥1,264 |
| July 2014 | ¥912 | ¥1,073 |
| June 2014 | ¥925 | ¥1,088 |
| May 2014 | ¥711 | ¥836 |
| April 2014 | ¥735 | ¥864 |
| March 2014 | ¥682 | ¥802 |
| February 2014 | ¥776 | ¥919 |
| January 2014 | ¥605 | ¥716 |
| December 2013 | ¥578 | ¥684 |
| November 2013 | ¥476 | ¥564 |
| October 2013 | ¥348 | ¥412 |
| September 2013 | ¥370 | ¥438 |
| August 2013 | ¥371 | ¥444 |
| July 2013 | ¥374 | ¥448 |
| June 2013 | ¥378 | ¥452 |
| May 2013 | ¥456 | ¥546 |
| April 2013 | ¥535 | ¥640 |
| March 2013 | ¥430 | ¥515 |
| February 2013 | ¥402 | ¥487 |
| January 2013 | ¥264 | ¥320 |
| December 2012 | ¥244 | ¥296 |
| November 2012 | ¥198 | ¥240 |
| October 2012 | ¥185 | ¥224 |
| September 2012 | ¥187 | ¥226 |
| August 2012 | ¥187 | ¥230 |
| July 2012 | ¥188 | ¥232 |
| June 2012 | ¥205 | ¥253 |
| May 2012 | ¥192 | ¥236 |
| April 2012 | ¥256 | ¥315 |
| March 2012 | ¥255 | ¥314 |
| February 2012 | ¥259 | ¥323 |
| January 2012 | ¥218 | ¥272 |
| December 2011 | ¥216 | ¥269 |
| November 2011 | ¥194 | ¥242 |
| October 2011 | ¥225 | ¥280 |
| September 2011 | ¥231 | ¥288 |
| August 2011 | ¥238 | ¥301 |
| July 2011 | ¥259 | ¥327 |
| June 2011 | ¥291 | ¥368 |
| May 2011 | ¥306 | ¥387 |
| April 2011 | ¥297 | ¥376 |
| March 2011 | ¥308 | ¥390 |
| February 2011 | ¥339 | ¥440 |
| January 2011 | ¥310 | ¥403 |
| December 2010 | ¥308 | ¥400 |
| November 2010 | ¥291 | ¥378 |
| October 2010 | ¥230 | ¥298 |
| September 2010 | ¥318 | ¥413 |
| August 2010 | ¥311 | ¥407 |
| July 2010 | ¥379 | ¥497 |
| June 2010 | ¥370 | ¥485 |
| May 2010 | ¥378 | ¥496 |
| April 2010 | ¥452 | ¥592 |
| March 2010 | ¥397 | ¥520 |
| February 2010 | ¥407 | ¥537 |
| January 2010 | ¥463 | ¥612 |
| December 2009 | ¥456 | ¥602 |
| November 2009 | ¥431 | ¥569 |
| October 2009 | ¥513 | ¥678 |
| September 2009 | ¥545 | ¥720 |
| August 2009 | ¥503 | ¥665 |
| July 2009 | ¥463 | ¥612 |
| June 2009 | ¥452 | ¥597 |
| May 2009 | ¥328 | ¥433 |
| April 2009 | ¥275 | ¥363 |
| March 2009 | ¥273 | ¥360 |
| February 2009 | ¥235 | ¥311 |
| January 2009 | ¥197 | ¥260 |
| December 2008 | ¥215 | ¥284 |
| November 2008 | ¥284 | ¥375 |
| October 2008 | ¥374 | ¥494 |
| September 2008 | ¥548 | ¥724 |
| August 2008 | ¥685 | ¥905 |
| July 2008 | ¥659 | ¥871 |
| June 2008 | ¥601 | ¥794 |
| May 2008 | ¥716 | ¥946 |
| April 2008 | ¥693 | ¥916 |
| March 2008 | ¥617 | ¥815 |
| February 2008 | ¥740 | ¥990 |
| January 2008 | ¥854 | ¥1,143 |
| December 2007 | ¥984 | ¥1,317 |
| November 2007 | ¥870 | ¥1,164 |
| October 2007 | ¥905 | ¥1,211 |
| September 2007 | ¥922 | ¥1,233 |
| August 2007 | ¥873 | ¥1,175 |
| July 2007 | ¥798 | ¥1,074 |
| June 2007 | ¥751 | ¥1,010 |
| May 2007 | ¥743 | ¥999 |
| April 2007 | ¥939 | ¥1,263 |
| March 2007 | ¥880 | ¥1,184 |
| February 2007 | ¥1,050 | ¥1,412 |
| January 2007 | ¥1,033 | ¥1,390 |
| December 2006 | ¥1,053 | ¥1,416 |
| November 2006 | ¥1,011 | ¥1,360 |
| October 2006 | ¥1,154 | ¥1,552 |
| September 2006 | ¥1,239 | ¥1,667 |
| August 2006 | ¥1,134 | ¥1,525 |
| July 2006 | ¥1,099 | ¥1,479 |
| June 2006 | ¥1,234 | ¥1,660 |
| May 2006 | ¥1,334 | ¥1,794 |
| April 2006 | ¥1,542 | ¥2,075 |
| March 2006 | ¥1,293 | ¥1,740 |
| February 2006 | ¥1,208 | ¥1,625 |
| January 2006 | ¥1,245 | ¥1,675 |
| December 2005 | ¥1,004 | ¥1,350 |
| November 2005 | ¥766 | ¥1,030 |
| October 2005 | ¥732 | ¥985 |
| September 2005 | ¥669 | ¥900 |
| August 2005 | ¥646 | ¥870 |
| July 2005 | ¥629 | ¥846 |
| June 2005 | ¥576 | ¥776 |
| May 2005 | ¥623 | ¥838 |
| April 2005 | ¥688 | ¥925 |
| March 2005 | ¥648 | ¥872 |
| February 2005 | ¥633 | ¥852 |
| January 2005 | ¥654 | ¥880 |
| December 2004 | ¥461 | ¥620 |
| November 2004 | ¥520 | ¥700 |
| October 2004 | ¥465 | ¥626 |
| September 2004 | ¥584 | ¥786 |
| August 2004 | ¥630 | ¥847 |
| July 2004 | ¥758 | ¥1,020 |
| June 2004 | ¥929 | ¥1,250 |
| May 2004 | ¥647 | ¥870 |
| April 2004 | ¥736 | ¥990 |
| March 2004 | ¥478 | ¥642 |
| February 2004 | ¥330 | ¥445 |
| January 2004 | ¥334 | ¥451 |
| December 2003 | ¥323 | ¥436 |
| November 2003 | ¥311 | ¥420 |
| October 2003 | ¥404 | ¥545 |
| September 2003 | ¥357 | ¥481 |
| August 2003 | ¥308 | ¥415 |
| July 2003 | ¥303 | ¥409 |
| June 2003 | ¥241 | ¥325 |
| May 2003 | ¥139 | ¥188 |
| April 2003 | ¥115 | ¥155 |
4971.T
Price: ¥4,485
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.16%
Payout Ratio: 40.83%
Payout Ratio Range:
Dividend Per Share: 50.00 JPY
Earnings Per Share: 122.22 JPY
P/E Ratio: 35.44
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 73.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 12.78%
DGR5: 7.19%
DGR10: 12.86%