A&A MATERIAL - Price History
Monthly price history for 5391.T (A&A MATERIAL)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,270 | ¥1,270 |
| April 2024 | ¥1,274 | ¥1,274 |
| March 2024 | ¥1,397 | ¥1,397 |
| February 2024 | ¥1,309 | ¥1,333 |
| January 2024 | ¥1,353 | ¥1,378 |
| December 2023 | ¥1,222 | ¥1,244 |
| November 2023 | ¥1,240 | ¥1,263 |
| October 2023 | ¥1,056 | ¥1,075 |
| September 2023 | ¥1,115 | ¥1,135 |
| August 2023 | ¥1,129 | ¥1,175 |
| July 2023 | ¥1,109 | ¥1,154 |
| June 2023 | ¥1,046 | ¥1,088 |
| May 2023 | ¥995 | ¥1,035 |
| April 2023 | ¥871 | ¥906 |
| March 2023 | ¥867 | ¥902 |
| February 2023 | ¥887 | ¥949 |
| January 2023 | ¥836 | ¥894 |
| December 2022 | ¥825 | ¥882 |
| November 2022 | ¥811 | ¥867 |
| October 2022 | ¥788 | ¥843 |
| September 2022 | ¥798 | ¥853 |
| August 2022 | ¥795 | ¥871 |
| July 2022 | ¥781 | ¥855 |
| June 2022 | ¥801 | ¥877 |
| May 2022 | ¥795 | ¥870 |
| April 2022 | ¥790 | ¥865 |
| March 2022 | ¥808 | ¥885 |
| February 2022 | ¥801 | ¥902 |
| January 2022 | ¥794 | ¥894 |
| December 2021 | ¥824 | ¥927 |
| November 2021 | ¥787 | ¥886 |
| October 2021 | ¥857 | ¥965 |
| September 2021 | ¥893 | ¥1,005 |
| August 2021 | ¥868 | ¥996 |
| July 2021 | ¥886 | ¥1,017 |
| June 2021 | ¥893 | ¥1,025 |
| May 2021 | ¥889 | ¥1,020 |
| April 2021 | ¥869 | ¥998 |
| March 2021 | ¥967 | ¥1,110 |
| February 2021 | ¥901 | ¥1,058 |
| January 2021 | ¥923 | ¥1,083 |
| December 2020 | ¥860 | ¥1,010 |
| November 2020 | ¥881 | ¥1,034 |
| October 2020 | ¥894 | ¥1,050 |
| September 2020 | ¥912 | ¥1,071 |
| August 2020 | ¥861 | ¥1,029 |
| July 2020 | ¥833 | ¥996 |
| June 2020 | ¥897 | ¥1,072 |
| May 2020 | ¥1,013 | ¥1,211 |
| April 2020 | ¥935 | ¥1,118 |
| March 2020 | ¥971 | ¥1,161 |
| February 2020 | ¥971 | ¥1,190 |
| January 2020 | ¥1,244 | ¥1,524 |
| December 2019 | ¥1,184 | ¥1,450 |
| November 2019 | ¥1,033 | ¥1,266 |
| October 2019 | ¥919 | ¥1,126 |
| September 2019 | ¥837 | ¥1,026 |
| August 2019 | ¥772 | ¥969 |
| July 2019 | ¥816 | ¥1,024 |
| June 2019 | ¥811 | ¥1,018 |
| May 2019 | ¥782 | ¥981 |
| April 2019 | ¥829 | ¥1,041 |
| March 2019 | ¥822 | ¥1,032 |
| February 2019 | ¥895 | ¥1,145 |
| January 2019 | ¥780 | ¥998 |
| December 2018 | ¥705 | ¥902 |
| November 2018 | ¥894 | ¥1,143 |
| October 2018 | ¥819 | ¥1,048 |
| September 2018 | ¥948 | ¥1,212 |
| August 2018 | ¥945 | ¥1,223 |
| July 2018 | ¥959 | ¥1,242 |
| June 2018 | ¥919 | ¥1,190 |
| May 2018 | ¥973 | ¥1,260 |
| April 2018 | ¥1,003 | ¥1,298 |
| March 2018 | ¥958 | ¥1,240 |
| February 2018 | ¥934 | ¥1,233 |
| January 2018 | ¥1,050 | ¥1,387 |
| December 2017 | ¥1,061 | ¥1,401 |
| November 2017 | ¥995 | ¥1,314 |
| October 2017 | ¥1,018 | ¥1,345 |
| September 2017 | ¥979 | ¥1,293 |
| August 2017 | ¥909 | ¥1,200 |
| July 2017 | ¥946 | ¥1,250 |
| June 2017 | ¥939 | ¥1,240 |
| May 2017 | ¥924 | ¥1,220 |
| April 2017 | ¥916 | ¥1,210 |
| March 2017 | ¥969 | ¥1,280 |
| February 2017 | ¥981 | ¥1,320 |
| January 2017 | ¥981 | ¥1,320 |
| December 2016 | ¥951 | ¥1,280 |
| November 2016 | ¥1,025 | ¥1,380 |
| October 2016 | ¥706 | ¥950 |
| September 2016 | ¥654 | ¥880 |
| August 2016 | ¥646 | ¥870 |
| July 2016 | ¥669 | ¥900 |
| June 2016 | ¥609 | ¥820 |
| May 2016 | ¥683 | ¥920 |
| April 2016 | ¥587 | ¥790 |
| March 2016 | ¥565 | ¥760 |
| February 2016 | ¥514 | ¥710 |
| January 2016 | ¥579 | ¥800 |
| December 2015 | ¥637 | ¥880 |
| November 2015 | ¥738 | ¥1,020 |
| October 2015 | ¥687 | ¥950 |
| September 2015 | ¥629 | ¥870 |
| August 2015 | ¥702 | ¥970 |
| July 2015 | ¥774 | ¥1,070 |
| June 2015 | ¥810 | ¥1,120 |
| May 2015 | ¥825 | ¥1,140 |
| April 2015 | ¥876 | ¥1,210 |
| March 2015 | ¥854 | ¥1,180 |
| February 2015 | ¥847 | ¥1,170 |
| January 2015 | ¥789 | ¥1,090 |
| December 2014 | ¥832 | ¥1,150 |
| November 2014 | ¥883 | ¥1,220 |
| October 2014 | ¥767 | ¥1,060 |
| September 2014 | ¥854 | ¥1,180 |
| August 2014 | ¥876 | ¥1,210 |
| July 2014 | ¥861 | ¥1,190 |
| June 2014 | ¥818 | ¥1,130 |
| May 2014 | ¥767 | ¥1,060 |
| April 2014 | ¥825 | ¥1,140 |
| March 2014 | ¥861 | ¥1,190 |
| February 2014 | ¥897 | ¥1,240 |
| January 2014 | ¥999 | ¥1,380 |
| December 2013 | ¥1,064 | ¥1,470 |
| November 2013 | ¥1,122 | ¥1,550 |
| October 2013 | ¥1,078 | ¥1,490 |
| September 2013 | ¥1,078 | ¥1,490 |
| August 2013 | ¥615 | ¥850 |
| July 2013 | ¥680 | ¥940 |
| June 2013 | ¥622 | ¥860 |
| May 2013 | ¥666 | ¥920 |
| April 2013 | ¥702 | ¥970 |
| March 2013 | ¥695 | ¥960 |
| February 2013 | ¥622 | ¥860 |
| January 2013 | ¥651 | ¥900 |
| December 2012 | ¥651 | ¥900 |
| November 2012 | ¥499 | ¥690 |
| October 2012 | ¥485 | ¥670 |
| September 2012 | ¥470 | ¥650 |
| August 2012 | ¥456 | ¥630 |
| July 2012 | ¥499 | ¥690 |
| June 2012 | ¥586 | ¥810 |
| May 2012 | ¥499 | ¥690 |
| April 2012 | ¥637 | ¥880 |
| March 2012 | ¥644 | ¥890 |
| February 2012 | ¥637 | ¥880 |
| January 2012 | ¥666 | ¥920 |
| December 2011 | ¥506 | ¥700 |
| November 2011 | ¥506 | ¥700 |
| October 2011 | ¥586 | ¥810 |
| September 2011 | ¥514 | ¥710 |
| August 2011 | ¥601 | ¥830 |
| July 2011 | ¥629 | ¥870 |
| June 2011 | ¥702 | ¥970 |
| May 2011 | ¥724 | ¥1,000 |
| April 2011 | ¥680 | ¥940 |
| March 2011 | ¥716 | ¥990 |
| February 2011 | ¥420 | ¥580 |
| January 2011 | ¥398 | ¥550 |
| December 2010 | ¥376 | ¥520 |
| November 2010 | ¥369 | ¥510 |
| October 2010 | ¥297 | ¥410 |
| September 2010 | ¥376 | ¥520 |
| August 2010 | ¥391 | ¥540 |
| July 2010 | ¥470 | ¥650 |
| June 2010 | ¥492 | ¥680 |
| May 2010 | ¥478 | ¥660 |
| April 2010 | ¥586 | ¥810 |
| March 2010 | ¥543 | ¥750 |
| February 2010 | ¥478 | ¥660 |
| January 2010 | ¥456 | ¥630 |
| December 2009 | ¥478 | ¥660 |
| November 2009 | ¥420 | ¥580 |
| October 2009 | ¥506 | ¥700 |
| September 2009 | ¥521 | ¥720 |
| August 2009 | ¥644 | ¥890 |
| July 2009 | ¥651 | ¥900 |
| June 2009 | ¥745 | ¥1,030 |
| May 2009 | ¥608 | ¥840 |
| April 2009 | ¥564 | ¥780 |
| March 2009 | ¥528 | ¥730 |
| February 2009 | ¥514 | ¥710 |
| January 2009 | ¥572 | ¥790 |
| December 2008 | ¥514 | ¥710 |
| November 2008 | ¥456 | ¥630 |
| October 2008 | ¥478 | ¥660 |
| September 2008 | ¥629 | ¥870 |
| August 2008 | ¥731 | ¥1,010 |
| July 2008 | ¥904 | ¥1,250 |
| June 2008 | ¥926 | ¥1,280 |
| May 2008 | ¥774 | ¥1,070 |
| April 2008 | ¥745 | ¥1,030 |
| March 2008 | ¥687 | ¥950 |
| February 2008 | ¥731 | ¥1,010 |
| January 2008 | ¥709 | ¥980 |
| December 2007 | ¥868 | ¥1,200 |
| November 2007 | ¥948 | ¥1,310 |
| October 2007 | ¥1,107 | ¥1,530 |
| September 2007 | ¥1,006 | ¥1,390 |
| August 2007 | ¥1,071 | ¥1,480 |
| July 2007 | ¥1,237 | ¥1,710 |
| June 2007 | ¥1,259 | ¥1,740 |
| May 2007 | ¥1,201 | ¥1,660 |
| April 2007 | ¥1,194 | ¥1,650 |
| March 2007 | ¥1,237 | ¥1,710 |
| February 2007 | ¥1,324 | ¥1,830 |
| January 2007 | ¥1,339 | ¥1,850 |
| December 2006 | ¥1,295 | ¥1,790 |
| November 2006 | ¥1,266 | ¥1,750 |
| October 2006 | ¥1,302 | ¥1,800 |
| September 2006 | ¥1,302 | ¥1,800 |
| August 2006 | ¥1,382 | ¥1,910 |
| July 2006 | ¥1,230 | ¥1,700 |
| June 2006 | ¥1,440 | ¥1,990 |
| May 2006 | ¥1,411 | ¥1,950 |
| April 2006 | ¥1,679 | ¥2,320 |
| March 2006 | ¥1,729 | ¥2,390 |
| February 2006 | ¥1,585 | ¥2,190 |
| January 2006 | ¥1,888 | ¥2,610 |
| December 2005 | ¥1,990 | ¥2,750 |
| November 2005 | ¥1,881 | ¥2,600 |
| October 2005 | ¥1,773 | ¥2,450 |
| September 2005 | ¥1,758 | ¥2,430 |
| August 2005 | ¥2,011 | ¥2,780 |
| July 2005 | ¥2,004 | ¥2,770 |
| June 2005 | ¥1,223 | ¥1,690 |
| May 2005 | ¥1,071 | ¥1,480 |
| April 2005 | ¥1,042 | ¥1,440 |
| March 2005 | ¥1,208 | ¥1,670 |
| February 2005 | ¥1,273 | ¥1,760 |
| January 2005 | ¥1,158 | ¥1,600 |
| December 2004 | ¥1,013 | ¥1,400 |
| November 2004 | ¥1,035 | ¥1,430 |
| October 2004 | ¥1,006 | ¥1,390 |
| September 2004 | ¥825 | ¥1,140 |
| August 2004 | ¥702 | ¥970 |
| July 2004 | ¥709 | ¥980 |
| June 2004 | ¥796 | ¥1,100 |
| May 2004 | ¥724 | ¥1,000 |
| April 2004 | ¥789 | ¥1,090 |
| March 2004 | ¥796 | ¥1,100 |
| February 2004 | ¥608 | ¥840 |
| January 2004 | ¥601 | ¥830 |
| December 2003 | ¥506 | ¥700 |
| November 2003 | ¥514 | ¥710 |
| October 2003 | ¥666 | ¥920 |
| September 2003 | ¥702 | ¥970 |
| August 2003 | ¥651 | ¥900 |
| July 2003 | ¥615 | ¥850 |
| June 2003 | ¥709 | ¥980 |
| May 2003 | ¥463 | ¥640 |
| April 2003 | ¥383 | ¥530 |
| March 2003 | ¥318 | ¥440 |
| February 2003 | ¥347 | ¥480 |
| January 2003 | ¥282 | ¥390 |
| December 2002 | ¥174 | ¥240 |
| November 2002 | ¥203 | ¥280 |
| October 2002 | ¥246 | ¥340 |
| September 2002 | ¥297 | ¥410 |
| August 2002 | ¥355 | ¥490 |
| July 2002 | ¥369 | ¥510 |
| June 2002 | ¥420 | ¥580 |
| May 2002 | ¥478 | ¥660 |
| April 2002 | ¥412 | ¥570 |
| March 2002 | ¥456 | ¥630 |
| February 2002 | ¥463 | ¥640 |
| January 2002 | ¥391 | ¥540 |
| December 2001 | ¥420 | ¥580 |
| November 2001 | ¥506 | ¥700 |
| October 2001 | ¥644 | ¥890 |
| September 2001 | ¥564 | ¥780 |
| August 2001 | ¥673 | ¥930 |
| July 2001 | ¥738 | ¥1,020 |
| June 2001 | ¥832 | ¥1,150 |
| May 2001 | ¥796 | ¥1,100 |
| April 2001 | ¥904 | ¥1,250 |
| March 2001 | ¥745 | ¥1,030 |
| February 2001 | ¥731 | ¥1,010 |
| January 2001 | ¥716 | ¥990 |
5391.T
Price: ¥1,433
52 week price:
5-year range yield:
Forward Dividend Yield: 3.44%
Payout Ratio: 14.88%
Payout Ratio Range:
Dividend Per Share: 50.00 JPY
Earnings Per Share: 336.00 JPY
P/E Ratio: 4.11
Exchange: JPX
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 10.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 9
DGR3: -6.06%
DGR5: 15.79%