MARUWA CO LTD - Price History
Monthly price history for 5344.T (MARUWA CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥32,300 | ¥32,300 |
| April 2024 | ¥33,550 | ¥33,550 |
| March 2024 | ¥32,100 | ¥32,100 |
| February 2024 | ¥34,054 | ¥34,100 |
| January 2024 | ¥29,760 | ¥29,800 |
| December 2023 | ¥29,460 | ¥29,500 |
| November 2023 | ¥29,730 | ¥29,770 |
| October 2023 | ¥26,175 | ¥26,210 |
| September 2023 | ¥23,448 | ¥23,480 |
| August 2023 | ¥27,043 | ¥27,130 |
| July 2023 | ¥23,515 | ¥23,590 |
| June 2023 | ¥22,149 | ¥22,220 |
| May 2023 | ¥19,338 | ¥19,400 |
| April 2023 | ¥17,195 | ¥17,250 |
| March 2023 | ¥18,301 | ¥18,360 |
| February 2023 | ¥17,405 | ¥17,500 |
| January 2023 | ¥16,400 | ¥16,490 |
| December 2022 | ¥15,595 | ¥15,680 |
| November 2022 | ¥18,718 | ¥18,820 |
| October 2022 | ¥17,415 | ¥17,510 |
| September 2022 | ¥15,376 | ¥15,460 |
| August 2022 | ¥17,503 | ¥17,640 |
| July 2022 | ¥16,858 | ¥16,990 |
| June 2022 | ¥15,370 | ¥15,490 |
| May 2022 | ¥15,638 | ¥15,760 |
| April 2022 | ¥15,191 | ¥15,310 |
| March 2022 | ¥16,213 | ¥16,340 |
| February 2022 | ¥14,722 | ¥14,870 |
| January 2022 | ¥14,831 | ¥14,980 |
| December 2021 | ¥16,138 | ¥16,300 |
| November 2021 | ¥13,267 | ¥13,400 |
| October 2021 | ¥12,584 | ¥12,710 |
| September 2021 | ¥11,317 | ¥11,430 |
| August 2021 | ¥10,504 | ¥10,640 |
| July 2021 | ¥10,553 | ¥10,690 |
| June 2021 | ¥11,046 | ¥11,190 |
| May 2021 | ¥10,622 | ¥10,760 |
| April 2021 | ¥11,135 | ¥11,280 |
| March 2021 | ¥11,214 | ¥11,360 |
| February 2021 | ¥9,946 | ¥10,100 |
| January 2021 | ¥10,793 | ¥10,960 |
| December 2020 | ¥11,414 | ¥11,590 |
| November 2020 | ¥10,911 | ¥11,080 |
| October 2020 | ¥10,675 | ¥10,840 |
| September 2020 | ¥9,572 | ¥9,720 |
| August 2020 | ¥8,788 | ¥8,950 |
| July 2020 | ¥8,936 | ¥9,100 |
| June 2020 | ¥7,993 | ¥8,140 |
| May 2020 | ¥8,071 | ¥8,220 |
| April 2020 | ¥7,541 | ¥7,680 |
| March 2020 | ¥6,471 | ¥6,590 |
| February 2020 | ¥6,719 | ¥6,870 |
| January 2020 | ¥7,952 | ¥8,130 |
| December 2019 | ¥8,304 | ¥8,490 |
| November 2019 | ¥7,375 | ¥7,540 |
| October 2019 | ¥6,954 | ¥7,110 |
| September 2019 | ¥6,778 | ¥6,930 |
| August 2019 | ¥5,807 | ¥5,960 |
| July 2019 | ¥6,616 | ¥6,790 |
| June 2019 | ¥5,739 | ¥5,890 |
| May 2019 | ¥4,891 | ¥5,020 |
| April 2019 | ¥5,856 | ¥6,010 |
| March 2019 | ¥5,086 | ¥5,220 |
| February 2019 | ¥5,886 | ¥6,070 |
| January 2019 | ¥6,168 | ¥6,360 |
| December 2018 | ¥5,460 | ¥5,630 |
| November 2018 | ¥6,226 | ¥6,420 |
| October 2018 | ¥6,177 | ¥6,370 |
| September 2018 | ¥7,360 | ¥7,590 |
| August 2018 | ¥8,024 | ¥8,300 |
| July 2018 | ¥8,285 | ¥8,570 |
| June 2018 | ¥8,585 | ¥8,880 |
| May 2018 | ¥8,411 | ¥8,700 |
| April 2018 | ¥8,759 | ¥9,060 |
| March 2018 | ¥8,140 | ¥8,420 |
| February 2018 | ¥8,562 | ¥8,880 |
| January 2018 | ¥9,401 | ¥9,750 |
| December 2017 | ¥7,280 | ¥7,550 |
| November 2017 | ¥6,865 | ¥7,120 |
| October 2017 | ¥6,345 | ¥6,580 |
| September 2017 | ¥6,123 | ¥6,350 |
| August 2017 | ¥5,736 | ¥5,970 |
| July 2017 | ¥5,140 | ¥5,350 |
| June 2017 | ¥4,463 | ¥4,645 |
| May 2017 | ¥3,939 | ¥4,100 |
| April 2017 | ¥3,824 | ¥3,980 |
| March 2017 | ¥3,819 | ¥3,975 |
| February 2017 | ¥3,494 | ¥3,655 |
| January 2017 | ¥3,552 | ¥3,715 |
| December 2016 | ¥3,700 | ¥3,870 |
| November 2016 | ¥3,810 | ¥3,985 |
| October 2016 | ¥3,791 | ¥3,965 |
| September 2016 | ¥3,638 | ¥3,805 |
| August 2016 | ¥3,362 | ¥3,535 |
| July 2016 | ¥3,694 | ¥3,885 |
| June 2016 | ¥2,852 | ¥2,999 |
| May 2016 | ¥3,086 | ¥3,245 |
| April 2016 | ¥2,976 | ¥3,130 |
| March 2016 | ¥2,610 | ¥2,745 |
| February 2016 | ¥2,338 | ¥2,476 |
| January 2016 | ¥2,452 | ¥2,596 |
| December 2015 | ¥2,537 | ¥2,686 |
| November 2015 | ¥2,852 | ¥3,020 |
| October 2015 | ¥2,552 | ¥2,702 |
| September 2015 | ¥2,306 | ¥2,442 |
| August 2015 | ¥2,360 | ¥2,519 |
| July 2015 | ¥2,628 | ¥2,805 |
| June 2015 | ¥2,427 | ¥2,590 |
| May 2015 | ¥2,631 | ¥2,808 |
| April 2015 | ¥2,582 | ¥2,756 |
| March 2015 | ¥2,668 | ¥2,848 |
| February 2015 | ¥2,457 | ¥2,639 |
| January 2015 | ¥2,979 | ¥3,200 |
| December 2014 | ¥3,268 | ¥3,510 |
| November 2014 | ¥3,105 | ¥3,335 |
| October 2014 | ¥3,040 | ¥3,265 |
| September 2014 | ¥3,207 | ¥3,445 |
| August 2014 | ¥3,173 | ¥3,425 |
| July 2014 | ¥3,511 | ¥3,790 |
| June 2014 | ¥3,849 | ¥4,155 |
| May 2014 | ¥3,641 | ¥3,930 |
| April 2014 | ¥3,354 | ¥3,620 |
| March 2014 | ¥3,724 | ¥4,020 |
| February 2014 | ¥3,860 | ¥4,185 |
| January 2014 | ¥3,233 | ¥3,505 |
| December 2013 | ¥3,270 | ¥3,545 |
| November 2013 | ¥2,846 | ¥3,085 |
| October 2013 | ¥3,284 | ¥3,560 |
| September 2013 | ¥3,219 | ¥3,490 |
| August 2013 | ¥2,896 | ¥3,155 |
| July 2013 | ¥2,979 | ¥3,245 |
| June 2013 | ¥3,070 | ¥3,345 |
| May 2013 | ¥3,254 | ¥3,545 |
| April 2013 | ¥2,723 | ¥2,967 |
| March 2013 | ¥2,427 | ¥2,644 |
| February 2013 | ¥2,010 | ¥2,202 |
| January 2013 | ¥2,563 | ¥2,808 |
| December 2012 | ¥2,667 | ¥2,922 |
| November 2012 | ¥2,251 | ¥2,466 |
| October 2012 | ¥2,145 | ¥2,350 |
| September 2012 | ¥2,270 | ¥2,487 |
| August 2012 | ¥1,919 | ¥2,115 |
| July 2012 | ¥2,016 | ¥2,221 |
| June 2012 | ¥2,426 | ¥2,673 |
| May 2012 | ¥2,173 | ¥2,395 |
| April 2012 | ¥2,945 | ¥3,245 |
| March 2012 | ¥3,335 | ¥3,675 |
| February 2012 | ¥3,068 | ¥3,395 |
| January 2012 | ¥2,983 | ¥3,300 |
| December 2011 | ¥3,204 | ¥3,545 |
| November 2011 | ¥3,073 | ¥3,400 |
| October 2011 | ¥3,086 | ¥3,415 |
| September 2011 | ¥2,992 | ¥3,310 |
| August 2011 | ¥2,942 | ¥3,271 |
| July 2011 | ¥3,202 | ¥3,560 |
| June 2011 | ¥3,125 | ¥3,475 |
| May 2011 | ¥3,175 | ¥3,530 |
| April 2011 | ¥2,682 | ¥2,982 |
| March 2011 | ¥2,424 | ¥2,695 |
| February 2011 | ¥2,508 | ¥2,805 |
| January 2011 | ¥2,230 | ¥2,495 |
| December 2010 | ¥2,147 | ¥2,402 |
| November 2010 | ¥1,852 | ¥2,072 |
| October 2010 | ¥1,741 | ¥1,948 |
| September 2010 | ¥1,648 | ¥1,843 |
| August 2010 | ¥1,612 | ¥1,817 |
| July 2010 | ¥1,767 | ¥1,992 |
| June 2010 | ¥1,768 | ¥1,994 |
| May 2010 | ¥1,616 | ¥1,822 |
| April 2010 | ¥1,771 | ¥1,997 |
| March 2010 | ¥1,761 | ¥1,986 |
| February 2010 | ¥1,832 | ¥2,066 |
| January 2010 | ¥1,832 | ¥2,066 |
| December 2009 | ¥1,762 | ¥1,987 |
| November 2009 | ¥1,792 | ¥2,020 |
| October 2009 | ¥1,863 | ¥2,100 |
| September 2009 | ¥2,031 | ¥2,290 |
| August 2009 | ¥1,933 | ¥2,180 |
| July 2009 | ¥1,564 | ¥1,763 |
| June 2009 | ¥1,501 | ¥1,692 |
| May 2009 | ¥1,326 | ¥1,495 |
| April 2009 | ¥968 | ¥1,091 |
| March 2009 | ¥866 | ¥976 |
| February 2009 | ¥855 | ¥964 |
| January 2009 | ¥839 | ¥946 |
| December 2008 | ¥840 | ¥947 |
| November 2008 | ¥940 | ¥1,060 |
| October 2008 | ¥880 | ¥992 |
| September 2008 | ¥1,034 | ¥1,166 |
| August 2008 | ¥1,167 | ¥1,316 |
| July 2008 | ¥1,171 | ¥1,320 |
| June 2008 | ¥1,158 | ¥1,306 |
| May 2008 | ¥1,227 | ¥1,384 |
| April 2008 | ¥1,244 | ¥1,403 |
| March 2008 | ¥1,075 | ¥1,212 |
| February 2008 | ¥1,215 | ¥1,383 |
| January 2008 | ¥1,098 | ¥1,250 |
| December 2007 | ¥1,496 | ¥1,703 |
| November 2007 | ¥1,657 | ¥1,887 |
| October 2007 | ¥1,659 | ¥1,889 |
| September 2007 | ¥1,717 | ¥1,955 |
| August 2007 | ¥1,705 | ¥1,953 |
| July 2007 | ¥1,986 | ¥2,275 |
| June 2007 | ¥2,095 | ¥2,400 |
| May 2007 | ¥2,252 | ¥2,580 |
| April 2007 | ¥2,226 | ¥2,550 |
| March 2007 | ¥2,077 | ¥2,380 |
| February 2007 | ¥2,103 | ¥2,410 |
| January 2007 | ¥2,274 | ¥2,605 |
| December 2006 | ¥2,418 | ¥2,770 |
| November 2006 | ¥2,339 | ¥2,680 |
| October 2006 | ¥2,339 | ¥2,680 |
| September 2006 | ¥2,514 | ¥2,880 |
| August 2006 | ¥2,466 | ¥2,825 |
| July 2006 | ¥2,352 | ¥2,695 |
| June 2006 | ¥2,579 | ¥2,955 |
| May 2006 | ¥2,688 | ¥3,080 |
| April 2006 | ¥2,688 | ¥3,080 |
| March 2006 | ¥2,653 | ¥3,040 |
| February 2006 | ¥2,570 | ¥2,945 |
| January 2006 | ¥2,889 | ¥3,310 |
| December 2005 | ¥2,775 | ¥3,180 |
| November 2005 | ¥2,653 | ¥3,040 |
| October 2005 | ¥2,518 | ¥2,885 |
| September 2005 | ¥2,557 | ¥2,930 |
| August 2005 | ¥2,012 | ¥2,305 |
| July 2005 | ¥1,955 | ¥2,240 |
| June 2005 | ¥1,811 | ¥2,075 |
| May 2005 | ¥1,872 | ¥2,145 |
| April 2005 | ¥1,907 | ¥2,185 |
| March 2005 | ¥1,850 | ¥2,120 |
| February 2005 | ¥1,675 | ¥1,919 |
| January 2005 | ¥1,587 | ¥1,818 |
| December 2004 | ¥1,518 | ¥1,739 |
| November 2004 | ¥1,373 | ¥1,573 |
| October 2004 | ¥1,370 | ¥1,570 |
| September 2004 | ¥1,472 | ¥1,687 |
| August 2004 | ¥1,502 | ¥1,729 |
| July 2004 | ¥1,628 | ¥1,874 |
| June 2004 | ¥1,561 | ¥1,797 |
| May 2004 | ¥1,585 | ¥1,824 |
| April 2004 | ¥1,626 | ¥1,871 |
| March 2004 | ¥1,333 | ¥1,534 |
| February 2004 | ¥1,272 | ¥1,471 |
| January 2004 | ¥1,180 | ¥1,365 |
| December 2003 | ¥1,042 | ¥1,205 |
| November 2003 | ¥1,033 | ¥1,194 |
| October 2003 | ¥1,098 | ¥1,270 |
| September 2003 | ¥1,074 | ¥1,242 |
| August 2003 | ¥1,204 | ¥1,400 |
| July 2003 | ¥1,070 | ¥1,244 |
| June 2003 | ¥831 | ¥966 |
| May 2003 | ¥774 | ¥900 |
| April 2003 | ¥697 | ¥810 |
| March 2003 | ¥781 | ¥908 |
| February 2003 | ¥773 | ¥906 |
| January 2003 | ¥761 | ¥892 |
| December 2002 | ¥816 | ¥957 |
| November 2002 | ¥823 | ¥965 |
| October 2002 | ¥763 | ¥895 |
| September 2002 | ¥1,050 | ¥1,231 |
| August 2002 | ¥1,125 | ¥1,327 |
| July 2002 | ¥1,365 | ¥1,610 |
| June 2002 | ¥1,488 | ¥1,755 |
| May 2002 | ¥1,798 | ¥2,120 |
| April 2002 | ¥1,725 | ¥2,035 |
| March 2002 | ¥1,793 | ¥2,115 |
| February 2002 | ¥1,606 | ¥1,900 |
| January 2002 | ¥1,494 | ¥1,768 |
| December 2001 | ¥1,689 | ¥1,999 |
| November 2001 | ¥1,505 | ¥1,781 |
| October 2001 | ¥1,568 | ¥1,856 |
| September 2001 | ¥1,496 | ¥1,770 |
| August 2001 | ¥1,713 | ¥2,035 |
| July 2001 | ¥1,819 | ¥2,160 |
| June 2001 | ¥2,071 | ¥2,460 |
| May 2001 | ¥2,421 | ¥2,875 |
| April 2001 | ¥2,518 | ¥2,990 |
| March 2001 | ¥2,105 | ¥2,500 |
| February 2001 | ¥1,890 | ¥2,250 |
| January 2001 | ¥2,361 | ¥2,810 |
5344.T
Price: ¥35,000
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.24%
Payout Ratio: 7.76%
Payout Ratio Range:
Dividend Per Share: 86.00 JPY
Earnings Per Share: 1231.65 JPY
P/E Ratio: 28.40
Exchange: JPX
Sector: Technology
Industry: Electronic Components
Market Capitalization: 439.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 14.71%
DGR5: 12.31%
DGR10: 10.16%
DGR20: 9.34%