MITANI SEKISAN CO - Price History
Monthly price history for 5273.T (MITANI SEKISAN CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥5,730 | ¥5,730 |
| April 2024 | ¥5,810 | ¥5,810 |
| March 2024 | ¥6,300 | ¥6,300 |
| February 2024 | ¥5,503 | ¥5,540 |
| January 2024 | ¥5,066 | ¥5,100 |
| December 2023 | ¥4,748 | ¥4,780 |
| November 2023 | ¥4,361 | ¥4,390 |
| October 2023 | ¥4,500 | ¥4,530 |
| September 2023 | ¥4,585 | ¥4,615 |
| August 2023 | ¥5,004 | ¥5,080 |
| July 2023 | ¥4,748 | ¥4,820 |
| June 2023 | ¥4,837 | ¥4,910 |
| May 2023 | ¥4,743 | ¥4,815 |
| April 2023 | ¥4,718 | ¥4,790 |
| March 2023 | ¥4,600 | ¥4,670 |
| February 2023 | ¥4,270 | ¥4,380 |
| January 2023 | ¥4,129 | ¥4,235 |
| December 2022 | ¥4,071 | ¥4,175 |
| November 2022 | ¥4,105 | ¥4,210 |
| October 2022 | ¥3,734 | ¥3,830 |
| September 2022 | ¥3,378 | ¥3,465 |
| August 2022 | ¥3,506 | ¥3,625 |
| July 2022 | ¥3,811 | ¥3,940 |
| June 2022 | ¥4,159 | ¥4,300 |
| May 2022 | ¥4,913 | ¥5,080 |
| April 2022 | ¥5,029 | ¥5,200 |
| March 2022 | ¥6,441 | ¥6,660 |
| February 2022 | ¥5,929 | ¥6,150 |
| January 2022 | ¥6,208 | ¥6,440 |
| December 2021 | ¥7,384 | ¥7,660 |
| November 2021 | ¥6,825 | ¥7,080 |
| October 2021 | ¥6,970 | ¥7,230 |
| September 2021 | ¥6,960 | ¥7,220 |
| August 2021 | ¥6,074 | ¥6,320 |
| July 2021 | ¥4,272 | ¥4,445 |
| June 2021 | ¥4,056 | ¥4,220 |
| May 2021 | ¥3,821 | ¥3,975 |
| April 2021 | ¥3,662 | ¥3,810 |
| March 2021 | ¥3,849 | ¥4,005 |
| February 2021 | ¥4,331 | ¥4,525 |
| January 2021 | ¥4,484 | ¥4,685 |
| December 2020 | ¥4,197 | ¥4,385 |
| November 2020 | ¥3,996 | ¥4,175 |
| October 2020 | ¥4,513 | ¥4,715 |
| September 2020 | ¥5,820 | ¥6,080 |
| August 2020 | ¥5,566 | ¥5,830 |
| July 2020 | ¥5,213 | ¥5,460 |
| June 2020 | ¥5,223 | ¥5,470 |
| May 2020 | ¥4,927 | ¥5,160 |
| April 2020 | ¥4,592 | ¥4,810 |
| March 2020 | ¥4,378 | ¥4,585 |
| February 2020 | ¥3,384 | ¥3,565 |
| January 2020 | ¥3,678 | ¥3,875 |
| December 2019 | ¥3,426 | ¥3,610 |
| November 2019 | ¥3,426 | ¥3,610 |
| October 2019 | ¥3,417 | ¥3,600 |
| September 2019 | ¥3,080 | ¥3,245 |
| August 2019 | ¥2,639 | ¥2,792 |
| July 2019 | ¥2,823 | ¥2,986 |
| June 2019 | ¥2,577 | ¥2,726 |
| May 2019 | ¥2,685 | ¥2,840 |
| April 2019 | ¥2,869 | ¥3,035 |
| March 2019 | ¥2,859 | ¥3,025 |
| February 2019 | ¥2,816 | ¥2,998 |
| January 2019 | ¥2,404 | ¥2,559 |
| December 2018 | ¥2,412 | ¥2,568 |
| November 2018 | ¥2,668 | ¥2,841 |
| October 2018 | ¥2,404 | ¥2,559 |
| September 2018 | ¥2,778 | ¥2,958 |
| August 2018 | ¥2,878 | ¥3,075 |
| July 2018 | ¥2,537 | ¥2,711 |
| June 2018 | ¥2,448 | ¥2,616 |
| May 2018 | ¥2,473 | ¥2,642 |
| April 2018 | ¥2,349 | ¥2,510 |
| March 2018 | ¥2,333 | ¥2,493 |
| February 2018 | ¥2,471 | ¥2,655 |
| January 2018 | ¥2,371 | ¥2,548 |
| December 2017 | ¥2,542 | ¥2,732 |
| November 2017 | ¥2,511 | ¥2,699 |
| October 2017 | ¥2,549 | ¥2,739 |
| September 2017 | ¥2,382 | ¥2,560 |
| August 2017 | ¥2,338 | ¥2,521 |
| July 2017 | ¥2,407 | ¥2,595 |
| June 2017 | ¥2,634 | ¥2,840 |
| May 2017 | ¥2,411 | ¥2,600 |
| April 2017 | ¥2,493 | ¥2,688 |
| March 2017 | ¥2,385 | ¥2,571 |
| February 2017 | ¥2,526 | ¥2,732 |
| January 2017 | ¥2,720 | ¥2,942 |
| December 2016 | ¥2,779 | ¥3,005 |
| November 2016 | ¥2,526 | ¥2,732 |
| October 2016 | ¥2,426 | ¥2,624 |
| September 2016 | ¥2,129 | ¥2,302 |
| August 2016 | ¥1,930 | ¥2,094 |
| July 2016 | ¥1,938 | ¥2,103 |
| June 2016 | ¥1,922 | ¥2,086 |
| May 2016 | ¥1,711 | ¥1,857 |
| April 2016 | ¥1,567 | ¥1,700 |
| March 2016 | ¥1,422 | ¥1,543 |
| February 2016 | ¥1,259 | ¥1,375 |
| January 2016 | ¥1,402 | ¥1,531 |
| December 2015 | ¥1,486 | ¥1,623 |
| November 2015 | ¥1,411 | ¥1,541 |
| October 2015 | ¥1,519 | ¥1,659 |
| September 2015 | ¥1,597 | ¥1,744 |
| August 2015 | ¥1,710 | ¥1,877 |
| July 2015 | ¥1,610 | ¥1,767 |
| June 2015 | ¥1,562 | ¥1,714 |
| May 2015 | ¥1,687 | ¥1,851 |
| April 2015 | ¥1,667 | ¥1,830 |
| March 2015 | ¥1,736 | ¥1,905 |
| February 2015 | ¥1,799 | ¥1,985 |
| January 2015 | ¥1,821 | ¥2,009 |
| December 2014 | ¥1,854 | ¥2,046 |
| November 2014 | ¥1,784 | ¥1,969 |
| October 2014 | ¥1,728 | ¥1,907 |
| September 2014 | ¥1,818 | ¥2,006 |
| August 2014 | ¥1,362 | ¥1,509 |
| July 2014 | ¥1,403 | ¥1,554 |
| June 2014 | ¥1,435 | ¥1,590 |
| May 2014 | ¥1,305 | ¥1,445 |
| April 2014 | ¥1,375 | ¥1,523 |
| March 2014 | ¥1,463 | ¥1,620 |
| February 2014 | ¥1,178 | ¥1,314 |
| January 2014 | ¥1,077 | ¥1,201 |
| December 2013 | ¥1,186 | ¥1,323 |
| November 2013 | ¥1,297 | ¥1,446 |
| October 2013 | ¥1,394 | ¥1,554 |
| September 2013 | ¥1,360 | ¥1,517 |
| August 2013 | ¥1,581 | ¥1,770 |
| July 2013 | ¥1,131 | ¥1,266 |
| June 2013 | ¥1,031 | ¥1,155 |
| May 2013 | ¥1,015 | ¥1,137 |
| April 2013 | ¥920 | ¥1,030 |
| March 2013 | ¥726 | ¥813 |
| February 2013 | ¥661 | ¥741 |
| January 2013 | ¥714 | ¥801 |
| December 2012 | ¥637 | ¥714 |
| November 2012 | ¥526 | ¥590 |
| October 2012 | ¥535 | ¥600 |
| September 2012 | ¥538 | ¥603 |
| August 2012 | ¥583 | ¥660 |
| July 2012 | ¥619 | ¥700 |
| June 2012 | ¥619 | ¥700 |
| May 2012 | ¥636 | ¥719 |
| April 2012 | ¥650 | ¥735 |
| March 2012 | ¥639 | ¥723 |
| February 2012 | ¥620 | ¥707 |
| January 2012 | ¥531 | ¥605 |
| December 2011 | ¥447 | ¥509 |
| November 2011 | ¥420 | ¥479 |
| October 2011 | ¥432 | ¥492 |
| September 2011 | ¥447 | ¥510 |
| August 2011 | ¥449 | ¥518 |
| July 2011 | ¥477 | ¥550 |
| June 2011 | ¥434 | ¥500 |
| May 2011 | ¥423 | ¥488 |
| April 2011 | ¥430 | ¥496 |
| March 2011 | ¥423 | ¥488 |
| February 2011 | ¥378 | ¥440 |
| January 2011 | ¥382 | ¥445 |
| December 2010 | ¥351 | ¥409 |
| November 2010 | ¥366 | ¥426 |
| October 2010 | ¥394 | ¥459 |
| September 2010 | ¥416 | ¥485 |
| August 2010 | ¥414 | ¥487 |
| July 2010 | ¥424 | ¥499 |
| June 2010 | ¥382 | ¥449 |
| May 2010 | ¥391 | ¥460 |
| April 2010 | ¥429 | ¥505 |
| March 2010 | ¥354 | ¥417 |
| February 2010 | ¥361 | ¥425 |
| January 2010 | ¥341 | ¥401 |
| December 2009 | ¥336 | ¥395 |
| November 2009 | ¥361 | ¥425 |
| October 2009 | ¥399 | ¥470 |
| September 2009 | ¥488 | ¥574 |
| August 2009 | ¥536 | ¥631 |
| July 2009 | ¥552 | ¥650 |
| June 2009 | ¥465 | ¥547 |
| May 2009 | ¥376 | ¥442 |
| April 2009 | ¥382 | ¥450 |
| March 2009 | ¥348 | ¥410 |
| February 2009 | ¥374 | ¥440 |
| January 2009 | ¥378 | ¥445 |
| December 2008 | ¥365 | ¥430 |
| November 2008 | ¥356 | ¥419 |
| October 2008 | ¥323 | ¥380 |
| September 2008 | ¥394 | ¥464 |
| August 2008 | ¥476 | ¥560 |
| July 2008 | ¥510 | ¥600 |
| June 2008 | ¥527 | ¥620 |
| May 2008 | ¥561 | ¥660 |
| April 2008 | ¥525 | ¥618 |
| March 2008 | ¥498 | ¥586 |
| February 2008 | ¥564 | ¥670 |
| January 2008 | ¥554 | ¥659 |
| December 2007 | ¥624 | ¥742 |
| November 2007 | ¥649 | ¥772 |
| October 2007 | ¥752 | ¥894 |
| September 2007 | ¥772 | ¥918 |
| August 2007 | ¥769 | ¥920 |
| July 2007 | ¥789 | ¥944 |
| June 2007 | ¥791 | ¥947 |
| May 2007 | ¥663 | ¥793 |
| April 2007 | ¥628 | ¥752 |
| March 2007 | ¥659 | ¥788 |
| February 2007 | ¥669 | ¥800 |
| January 2007 | ¥637 | ¥762 |
| December 2006 | ¥618 | ¥740 |
| November 2006 | ¥623 | ¥746 |
| October 2006 | ¥685 | ¥820 |
| September 2006 | ¥635 | ¥760 |
| August 2006 | ¥677 | ¥810 |
| July 2006 | ¥634 | ¥759 |
| June 2006 | ¥735 | ¥880 |
| May 2006 | ¥852 | ¥1,020 |
| April 2006 | ¥806 | ¥965 |
| March 2006 | ¥836 | ¥1,000 |
| February 2006 | ¥836 | ¥1,000 |
| January 2006 | ¥752 | ¥900 |
| December 2005 | ¥725 | ¥868 |
| November 2005 | ¥648 | ¥775 |
| October 2005 | ¥491 | ¥587 |
| September 2005 | ¥501 | ¥599 |
| August 2005 | ¥506 | ¥605 |
| July 2005 | ¥501 | ¥600 |
| June 2005 | ¥501 | ¥600 |
| May 2005 | ¥445 | ¥533 |
| April 2005 | ¥473 | ¥566 |
| March 2005 | ¥486 | ¥581 |
| February 2005 | ¥450 | ¥538 |
| January 2005 | ¥458 | ¥548 |
| December 2004 | ¥384 | ¥460 |
| November 2004 | ¥355 | ¥425 |
| October 2004 | ¥347 | ¥415 |
| September 2004 | ¥335 | ¥401 |
| August 2004 | ¥313 | ¥375 |
| July 2004 | ¥309 | ¥370 |
| June 2004 | ¥302 | ¥361 |
| May 2004 | ¥301 | ¥360 |
| April 2004 | ¥355 | ¥425 |
| March 2004 | ¥330 | ¥395 |
| February 2004 | ¥295 | ¥359 |
| January 2004 | ¥278 | ¥339 |
| December 2003 | ¥237 | ¥288 |
| November 2003 | ¥222 | ¥270 |
| October 2003 | ¥239 | ¥291 |
| September 2003 | ¥222 | ¥270 |
| August 2003 | ¥222 | ¥270 |
| July 2003 | ¥227 | ¥276 |
| June 2003 | ¥223 | ¥272 |
| May 2003 | ¥205 | ¥250 |
| April 2003 | ¥177 | ¥216 |
| March 2003 | ¥197 | ¥240 |
| February 2003 | ¥194 | ¥243 |
| January 2003 | ¥186 | ¥234 |
| December 2002 | ¥175 | ¥220 |
| November 2002 | ¥191 | ¥240 |
| October 2002 | ¥203 | ¥255 |
| September 2002 | ¥189 | ¥237 |
| August 2002 | ¥211 | ¥265 |
| July 2002 | ¥234 | ¥294 |
| June 2002 | ¥220 | ¥276 |
| May 2002 | ¥224 | ¥281 |
| April 2002 | ¥215 | ¥270 |
| March 2002 | ¥173 | ¥217 |
| February 2002 | ¥186 | ¥240 |
| January 2002 | ¥177 | ¥229 |
| December 2001 | ¥178 | ¥230 |
| November 2001 | ¥200 | ¥259 |
| October 2001 | ¥186 | ¥240 |
| September 2001 | ¥188 | ¥243 |
| August 2001 | ¥195 | ¥252 |
| July 2001 | ¥212 | ¥274 |
| June 2001 | ¥185 | ¥239 |
| May 2001 | ¥201 | ¥260 |
| April 2001 | ¥193 | ¥250 |
| March 2001 | ¥191 | ¥247 |
| February 2001 | ¥188 | ¥250 |
| January 2001 | ¥187 | ¥249 |
| December 2000 | ¥200 | ¥266 |
| November 2000 | ¥179 | ¥238 |
| October 2000 | ¥181 | ¥241 |
| September 2000 | ¥203 | ¥270 |
| August 2000 | ¥203 | ¥270 |
| July 2000 | ¥210 | ¥280 |
| June 2000 | ¥195 | ¥260 |
| May 2000 | ¥158 | ¥210 |
| April 2000 | ¥184 | ¥245 |
5273.T
Price: ¥5,180
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.54%
Payout Ratio: 14.87%
Payout Ratio Range:
Dividend Per Share: 80.00 JPY
Earnings Per Share: 538.20 JPY
P/E Ratio: 10.35
Exchange: JPX
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 98.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 26.49%
DGR5: 28.09%
DGR10: 30.00%
DGR20: 17.16%