SHINAGAWA REFRACTORIES CO - Price History
Monthly price history for 5351.T (SHINAGAWA REFRACTORIES CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,890 | ¥1,890 |
| April 2024 | ¥1,928 | ¥1,928 |
| March 2024 | ¥1,926 | ¥1,926 |
| February 2024 | ¥2,011 | ¥2,048 |
| January 2024 | ¥1,983 | ¥2,020 |
| December 2023 | ¥1,688 | ¥1,719 |
| November 2023 | ¥1,674 | ¥1,705 |
| October 2023 | ¥1,430 | ¥1,456 |
| September 2023 | ¥1,497 | ¥1,525 |
| August 2023 | ¥1,352 | ¥1,404 |
| July 2023 | ¥1,213 | ¥1,260 |
| June 2023 | ¥1,040 | ¥1,080 |
| May 2023 | ¥914 | ¥949 |
| April 2023 | ¥898 | ¥933 |
| March 2023 | ¥880 | ¥914 |
| February 2023 | ¥843 | ¥895 |
| January 2023 | ¥776 | ¥824 |
| December 2022 | ¥731 | ¥776 |
| November 2022 | ¥743 | ¥789 |
| October 2022 | ¥743 | ¥789 |
| September 2022 | ¥706 | ¥750 |
| August 2022 | ¥698 | ¥761 |
| July 2022 | ¥679 | ¥741 |
| June 2022 | ¥654 | ¥713 |
| May 2022 | ¥670 | ¥731 |
| April 2022 | ¥673 | ¥734 |
| March 2022 | ¥696 | ¥759 |
| February 2022 | ¥690 | ¥772 |
| January 2022 | ¥679 | ¥759 |
| December 2021 | ¥710 | ¥794 |
| November 2021 | ¥621 | ¥695 |
| October 2021 | ¥695 | ¥777 |
| September 2021 | ¥706 | ¥790 |
| August 2021 | ¥694 | ¥794 |
| July 2021 | ¥716 | ¥819 |
| June 2021 | ¥655 | ¥750 |
| May 2021 | ¥634 | ¥726 |
| April 2021 | ¥522 | ¥597 |
| March 2021 | ¥504 | ¥577 |
| February 2021 | ¥454 | ¥527 |
| January 2021 | ¥459 | ¥534 |
| December 2020 | ¥431 | ¥501 |
| November 2020 | ¥423 | ¥492 |
| October 2020 | ¥373 | ¥434 |
| September 2020 | ¥421 | ¥489 |
| August 2020 | ¥378 | ¥447 |
| July 2020 | ¥343 | ¥406 |
| June 2020 | ¥374 | ¥442 |
| May 2020 | ¥417 | ¥493 |
| April 2020 | ¥372 | ¥439 |
| March 2020 | ¥375 | ¥443 |
| February 2020 | ¥429 | ¥522 |
| January 2020 | ¥494 | ¥600 |
| December 2019 | ¥583 | ¥708 |
| November 2019 | ¥525 | ¥638 |
| October 2019 | ¥481 | ¥585 |
| September 2019 | ¥434 | ¥527 |
| August 2019 | ¥403 | ¥502 |
| July 2019 | ¥465 | ¥579 |
| June 2019 | ¥475 | ¥591 |
| May 2019 | ¥469 | ¥584 |
| April 2019 | ¥530 | ¥660 |
| March 2019 | ¥504 | ¥627 |
| February 2019 | ¥532 | ¥678 |
| January 2019 | ¥571 | ¥728 |
| December 2018 | ¥590 | ¥752 |
| November 2018 | ¥676 | ¥861 |
| October 2018 | ¥680 | ¥867 |
| September 2018 | ¥797 | ¥1,016 |
| August 2018 | ¥784 | ¥1,012 |
| July 2018 | ¥677 | ¥873 |
| June 2018 | ¥549 | ¥709 |
| May 2018 | ¥539 | ¥695 |
| April 2018 | ¥458 | ¥591 |
| March 2018 | ¥433 | ¥559 |
| February 2018 | ¥456 | ¥598 |
| January 2018 | ¥504 | ¥661 |
| December 2017 | ¥516 | ¥676 |
| November 2017 | ¥517 | ¥678 |
| October 2017 | ¥584 | ¥765 |
| September 2017 | ¥571 | ¥749 |
| August 2017 | ¥555 | ¥734 |
| July 2017 | ¥455 | ¥602 |
| June 2017 | ¥405 | ¥536 |
| May 2017 | ¥419 | ¥554 |
| April 2017 | ¥456 | ¥604 |
| March 2017 | ¥458 | ¥606 |
| February 2017 | ¥449 | ¥602 |
| January 2017 | ¥425 | ¥570 |
| December 2016 | ¥366 | ¥490 |
| November 2016 | ¥378 | ¥506 |
| October 2016 | ¥334 | ¥448 |
| September 2016 | ¥284 | ¥380 |
| August 2016 | ¥293 | ¥398 |
| July 2016 | ¥269 | ¥366 |
| June 2016 | ¥281 | ¥382 |
| May 2016 | ¥304 | ¥414 |
| April 2016 | ¥285 | ¥388 |
| March 2016 | ¥295 | ¥402 |
| February 2016 | ¥293 | ¥404 |
| January 2016 | ¥354 | ¥488 |
| December 2015 | ¥368 | ¥508 |
| November 2015 | ¥391 | ¥540 |
| October 2015 | ¥394 | ¥544 |
| September 2015 | ¥359 | ¥496 |
| August 2015 | ¥372 | ¥520 |
| July 2015 | ¥415 | ¥580 |
| June 2015 | ¥417 | ¥582 |
| May 2015 | ¥421 | ¥588 |
| April 2015 | ¥460 | ¥642 |
| March 2015 | ¥418 | ¥584 |
| February 2015 | ¥419 | ¥592 |
| January 2015 | ¥378 | ¥534 |
| December 2014 | ¥384 | ¥542 |
| November 2014 | ¥369 | ¥522 |
| October 2014 | ¥384 | ¥542 |
| September 2014 | ¥413 | ¥584 |
| August 2014 | ¥375 | ¥534 |
| July 2014 | ¥348 | ¥496 |
| June 2014 | ¥323 | ¥460 |
| May 2014 | ¥305 | ¥434 |
| April 2014 | ¥285 | ¥406 |
| March 2014 | ¥293 | ¥418 |
| February 2014 | ¥312 | ¥450 |
| January 2014 | ¥311 | ¥448 |
| December 2013 | ¥311 | ¥448 |
| November 2013 | ¥309 | ¥446 |
| October 2013 | ¥297 | ¥428 |
| September 2013 | ¥308 | ¥444 |
| August 2013 | ¥252 | ¥368 |
| July 2013 | ¥255 | ¥372 |
| June 2013 | ¥266 | ¥388 |
| May 2013 | ¥289 | ¥422 |
| April 2013 | ¥295 | ¥430 |
| March 2013 | ¥274 | ¥400 |
| February 2013 | ¥279 | ¥412 |
| January 2013 | ¥287 | ¥424 |
| December 2012 | ¥264 | ¥390 |
| November 2012 | ¥233 | ¥344 |
| October 2012 | ¥211 | ¥312 |
| September 2012 | ¥233 | ¥344 |
| August 2012 | ¥215 | ¥322 |
| July 2012 | ¥216 | ¥324 |
| June 2012 | ¥248 | ¥372 |
| May 2012 | ¥234 | ¥350 |
| April 2012 | ¥274 | ¥410 |
| March 2012 | ¥300 | ¥450 |
| February 2012 | ¥309 | ¥468 |
| January 2012 | ¥315 | ¥478 |
| December 2011 | ¥294 | ¥446 |
| November 2011 | ¥274 | ¥416 |
| October 2011 | ¥290 | ¥440 |
| September 2011 | ¥284 | ¥430 |
| August 2011 | ¥292 | ¥448 |
| July 2011 | ¥319 | ¥490 |
| June 2011 | ¥309 | ¥474 |
| May 2011 | ¥294 | ¥452 |
| April 2011 | ¥330 | ¥506 |
| March 2011 | ¥358 | ¥550 |
| February 2011 | ¥411 | ¥638 |
| January 2011 | ¥360 | ¥558 |
| December 2010 | ¥311 | ¥482 |
| November 2010 | ¥280 | ¥434 |
| October 2010 | ¥227 | ¥352 |
| September 2010 | ¥249 | ¥386 |
| August 2010 | ¥248 | ¥390 |
| July 2010 | ¥299 | ¥470 |
| June 2010 | ¥301 | ¥472 |
| May 2010 | ¥330 | ¥518 |
| April 2010 | ¥374 | ¥588 |
| March 2010 | ¥374 | ¥588 |
| February 2010 | ¥275 | ¥432 |
| January 2010 | ¥233 | ¥366 |
| December 2009 | ¥275 | ¥432 |
| November 2009 | ¥201 | ¥316 |
| October 2009 | ¥227 | ¥356 |
| September 2009 | ¥279 | ¥438 |
| August 2009 | ¥297 | ¥466 |
| July 2009 | ¥304 | ¥478 |
| June 2009 | ¥335 | ¥526 |
| May 2009 | ¥264 | ¥414 |
| April 2009 | ¥234 | ¥368 |
| March 2009 | ¥197 | ¥310 |
| February 2009 | ¥187 | ¥294 |
| January 2009 | ¥209 | ¥328 |
| December 2008 | ¥222 | ¥348 |
| November 2008 | ¥218 | ¥342 |
| October 2008 | ¥248 | ¥390 |
| September 2008 | ¥250 | ¥392 |
| August 2008 | ¥303 | ¥476 |
| July 2008 | ¥360 | ¥566 |
| June 2008 | ¥378 | ¥594 |
| May 2008 | ¥374 | ¥588 |
| April 2008 | ¥373 | ¥586 |
| March 2008 | ¥366 | ¥574 |
| February 2008 | ¥394 | ¥624 |
| January 2008 | ¥348 | ¥552 |
| December 2007 | ¥436 | ¥690 |
| November 2007 | ¥489 | ¥774 |
| October 2007 | ¥545 | ¥864 |
| September 2007 | ¥553 | ¥876 |
| August 2007 | ¥550 | ¥876 |
| July 2007 | ¥689 | ¥1,098 |
| June 2007 | ¥656 | ¥1,046 |
| May 2007 | ¥654 | ¥1,042 |
| April 2007 | ¥606 | ¥966 |
| March 2007 | ¥648 | ¥1,032 |
| February 2007 | ¥669 | ¥1,066 |
| January 2007 | ¥532 | ¥848 |
| December 2006 | ¥518 | ¥826 |
| November 2006 | ¥482 | ¥768 |
| October 2006 | ¥513 | ¥818 |
| September 2006 | ¥505 | ¥804 |
| August 2006 | ¥545 | ¥868 |
| July 2006 | ¥516 | ¥822 |
| June 2006 | ¥586 | ¥934 |
| May 2006 | ¥575 | ¥916 |
| April 2006 | ¥703 | ¥1,120 |
| March 2006 | ¥783 | ¥1,248 |
| February 2006 | ¥688 | ¥1,096 |
| January 2006 | ¥818 | ¥1,304 |
| December 2005 | ¥766 | ¥1,220 |
| November 2005 | ¥612 | ¥976 |
| October 2005 | ¥552 | ¥880 |
| September 2005 | ¥540 | ¥860 |
| August 2005 | ¥497 | ¥792 |
| July 2005 | ¥466 | ¥742 |
| June 2005 | ¥446 | ¥710 |
| May 2005 | ¥434 | ¥692 |
| April 2005 | ¥423 | ¥674 |
| March 2005 | ¥464 | ¥740 |
| February 2005 | ¥479 | ¥764 |
| January 2005 | ¥472 | ¥752 |
| December 2004 | ¥403 | ¥642 |
| November 2004 | ¥350 | ¥558 |
| October 2004 | ¥360 | ¥574 |
| September 2004 | ¥383 | ¥610 |
| August 2004 | ¥315 | ¥506 |
| July 2004 | ¥305 | ¥490 |
| June 2004 | ¥313 | ¥502 |
| May 2004 | ¥301 | ¥484 |
| April 2004 | ¥341 | ¥548 |
| March 2004 | ¥342 | ¥550 |
| February 2004 | ¥299 | ¥484 |
| January 2004 | ¥291 | ¥472 |
| December 2003 | ¥286 | ¥464 |
| November 2003 | ¥270 | ¥438 |
| October 2003 | ¥306 | ¥496 |
| September 2003 | ¥317 | ¥514 |
| August 2003 | ¥344 | ¥562 |
| July 2003 | ¥288 | ¥472 |
| June 2003 | ¥310 | ¥508 |
| May 2003 | ¥291 | ¥476 |
| April 2003 | ¥200 | ¥328 |
| March 2003 | ¥183 | ¥300 |
| February 2003 | ¥182 | ¥302 |
| January 2003 | ¥161 | ¥268 |
| December 2002 | ¥164 | ¥272 |
| November 2002 | ¥171 | ¥284 |
| October 2002 | ¥186 | ¥310 |
| September 2002 | ¥197 | ¥328 |
| August 2002 | ¥181 | ¥306 |
| July 2002 | ¥186 | ¥314 |
| June 2002 | ¥191 | ¥322 |
| May 2002 | ¥204 | ¥344 |
| April 2002 | ¥195 | ¥330 |
| March 2002 | ¥193 | ¥326 |
| February 2002 | ¥191 | ¥328 |
| January 2002 | ¥180 | ¥308 |
| December 2001 | ¥184 | ¥316 |
| November 2001 | ¥188 | ¥322 |
| October 2001 | ¥196 | ¥336 |
| September 2001 | ¥190 | ¥326 |
| August 2001 | ¥231 | ¥402 |
| July 2001 | ¥215 | ¥374 |
| June 2001 | ¥245 | ¥426 |
| May 2001 | ¥243 | ¥422 |
| April 2001 | ¥286 | ¥498 |
| March 2001 | ¥253 | ¥440 |
| February 2001 | ¥228 | ¥404 |
| January 2001 | ¥210 | ¥372 |
5351.T
Price: ¥1,914
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 1.89%
Payout Ratio: 11.63%
Payout Ratio Range:
Dividend Per Share: 36.00 JPY
Earnings Per Share: 309.61 JPY
P/E Ratio: 6.83
Exchange: JPX
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 85.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 28.54%
DGR5: 30.00%
DGR10: 20.16%
DGR20: 14.66%