MARUICHI STEEL TUBE - Price History
Monthly price history for 5463.T (MARUICHI STEEL TUBE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,998 | ¥3,998 |
| April 2024 | ¥4,070 | ¥4,070 |
| March 2024 | ¥4,014 | ¥4,014 |
| February 2024 | ¥3,854 | ¥3,920 |
| January 2024 | ¥3,715 | ¥3,779 |
| December 2023 | ¥3,607 | ¥3,669 |
| November 2023 | ¥3,756 | ¥3,821 |
| October 2023 | ¥3,660 | ¥3,723 |
| September 2023 | ¥3,657 | ¥3,720 |
| August 2023 | ¥3,670 | ¥3,788 |
| July 2023 | ¥3,261 | ¥3,366 |
| June 2023 | ¥3,192 | ¥3,295 |
| May 2023 | ¥2,969 | ¥3,065 |
| April 2023 | ¥2,969 | ¥3,065 |
| March 2023 | ¥2,819 | ¥2,910 |
| February 2023 | ¥2,795 | ¥2,956 |
| January 2023 | ¥2,637 | ¥2,789 |
| December 2022 | ¥2,556 | ¥2,703 |
| November 2022 | ¥2,688 | ¥2,843 |
| October 2022 | ¥2,658 | ¥2,811 |
| September 2022 | ¥2,798 | ¥2,959 |
| August 2022 | ¥2,779 | ¥2,979 |
| July 2022 | ¥2,741 | ¥2,939 |
| June 2022 | ¥2,675 | ¥2,868 |
| May 2022 | ¥2,780 | ¥2,980 |
| April 2022 | ¥2,587 | ¥2,774 |
| March 2022 | ¥2,574 | ¥2,760 |
| February 2022 | ¥2,610 | ¥2,850 |
| January 2022 | ¥2,331 | ¥2,546 |
| December 2021 | ¥2,332 | ¥2,547 |
| November 2021 | ¥2,222 | ¥2,427 |
| October 2021 | ¥2,367 | ¥2,585 |
| September 2021 | ¥2,377 | ¥2,596 |
| August 2021 | ¥2,442 | ¥2,706 |
| July 2021 | ¥2,378 | ¥2,635 |
| June 2021 | ¥2,354 | ¥2,609 |
| May 2021 | ¥2,492 | ¥2,762 |
| April 2021 | ¥2,470 | ¥2,737 |
| March 2021 | ¥2,278 | ¥2,525 |
| February 2021 | ¥2,162 | ¥2,433 |
| January 2021 | ¥2,007 | ¥2,258 |
| December 2020 | ¥2,030 | ¥2,284 |
| November 2020 | ¥1,952 | ¥2,196 |
| October 2020 | ¥2,124 | ¥2,390 |
| September 2020 | ¥2,334 | ¥2,626 |
| August 2020 | ¥2,504 | ¥2,843 |
| July 2020 | ¥2,196 | ¥2,493 |
| June 2020 | ¥2,360 | ¥2,679 |
| May 2020 | ¥2,430 | ¥2,759 |
| April 2020 | ¥2,143 | ¥2,433 |
| March 2020 | ¥2,289 | ¥2,599 |
| February 2020 | ¥2,295 | ¥2,620 |
| January 2020 | ¥2,681 | ¥3,060 |
| December 2019 | ¥2,698 | ¥3,080 |
| November 2019 | ¥2,760 | ¥3,150 |
| October 2019 | ¥2,611 | ¥2,980 |
| September 2019 | ¥2,499 | ¥2,853 |
| August 2019 | ¥2,252 | ¥2,584 |
| July 2019 | ¥2,505 | ¥2,874 |
| June 2019 | ¥2,609 | ¥2,993 |
| May 2019 | ¥2,480 | ¥2,845 |
| April 2019 | ¥2,676 | ¥3,070 |
| March 2019 | ¥2,811 | ¥3,225 |
| February 2019 | ¥2,877 | ¥3,350 |
| January 2019 | ¥2,997 | ¥3,490 |
| December 2018 | ¥2,976 | ¥3,465 |
| November 2018 | ¥2,894 | ¥3,370 |
| October 2018 | ¥2,800 | ¥3,260 |
| September 2018 | ¥3,182 | ¥3,705 |
| August 2018 | ¥2,904 | ¥3,405 |
| July 2018 | ¥3,279 | ¥3,845 |
| June 2018 | ¥3,203 | ¥3,755 |
| May 2018 | ¥3,075 | ¥3,605 |
| April 2018 | ¥3,194 | ¥3,745 |
| March 2018 | ¥2,776 | ¥3,255 |
| February 2018 | ¥2,825 | ¥3,370 |
| January 2018 | ¥2,749 | ¥3,280 |
| December 2017 | ¥2,766 | ¥3,300 |
| November 2017 | ¥2,657 | ¥3,170 |
| October 2017 | ¥2,892 | ¥3,450 |
| September 2017 | ¥2,745 | ¥3,275 |
| August 2017 | ¥2,708 | ¥3,255 |
| July 2017 | ¥2,833 | ¥3,405 |
| June 2017 | ¥2,716 | ¥3,265 |
| May 2017 | ¥2,700 | ¥3,245 |
| April 2017 | ¥2,629 | ¥3,160 |
| March 2017 | ¥2,633 | ¥3,165 |
| February 2017 | ¥2,904 | ¥3,555 |
| January 2017 | ¥3,096 | ¥3,790 |
| December 2016 | ¥3,109 | ¥3,805 |
| November 2016 | ¥3,011 | ¥3,685 |
| October 2016 | ¥2,765 | ¥3,385 |
| September 2016 | ¥2,843 | ¥3,480 |
| August 2016 | ¥2,896 | ¥3,570 |
| July 2016 | ¥3,091 | ¥3,810 |
| June 2016 | ¥2,892 | ¥3,565 |
| May 2016 | ¥3,001 | ¥3,700 |
| April 2016 | ¥2,604 | ¥3,210 |
| March 2016 | ¥2,503 | ¥3,085 |
| February 2016 | ¥2,449 | ¥3,070 |
| January 2016 | ¥2,693 | ¥3,375 |
| December 2015 | ¥2,864 | ¥3,590 |
| November 2015 | ¥2,720 | ¥3,410 |
| October 2015 | ¥2,481 | ¥3,110 |
| September 2015 | ¥2,154 | ¥2,700 |
| August 2015 | ¥2,443 | ¥3,090 |
| July 2015 | ¥2,526 | ¥3,195 |
| June 2015 | ¥2,404 | ¥3,040 |
| May 2015 | ¥2,601 | ¥3,290 |
| April 2015 | ¥2,408 | ¥3,045 |
| March 2015 | ¥2,250 | ¥2,846 |
| February 2015 | ¥2,218 | ¥2,850 |
| January 2015 | ¥2,178 | ¥2,799 |
| December 2014 | ¥2,001 | ¥2,571 |
| November 2014 | ¥2,028 | ¥2,606 |
| October 2014 | ¥2,039 | ¥2,620 |
| September 2014 | ¥2,096 | ¥2,693 |
| August 2014 | ¥2,132 | ¥2,764 |
| July 2014 | ¥2,217 | ¥2,874 |
| June 2014 | ¥2,098 | ¥2,720 |
| May 2014 | ¥1,928 | ¥2,500 |
| April 2014 | ¥1,998 | ¥2,591 |
| March 2014 | ¥2,059 | ¥2,669 |
| February 2014 | ¥2,152 | ¥2,843 |
| January 2014 | ¥2,028 | ¥2,679 |
| December 2013 | ¥2,011 | ¥2,656 |
| November 2013 | ¥1,908 | ¥2,520 |
| October 2013 | ¥1,814 | ¥2,396 |
| September 2013 | ¥1,846 | ¥2,438 |
| August 2013 | ¥1,704 | ¥2,274 |
| July 2013 | ¥1,768 | ¥2,359 |
| June 2013 | ¥1,898 | ¥2,533 |
| May 2013 | ¥1,887 | ¥2,518 |
| April 2013 | ¥1,840 | ¥2,456 |
| March 2013 | ¥1,660 | ¥2,215 |
| February 2013 | ¥1,668 | ¥2,267 |
| January 2013 | ¥1,496 | ¥2,034 |
| December 2012 | ¥1,457 | ¥1,980 |
| November 2012 | ¥1,310 | ¥1,780 |
| October 2012 | ¥1,221 | ¥1,660 |
| September 2012 | ¥1,229 | ¥1,670 |
| August 2012 | ¥1,093 | ¥1,503 |
| July 2012 | ¥1,113 | ¥1,530 |
| June 2012 | ¥1,241 | ¥1,707 |
| May 2012 | ¥1,188 | ¥1,634 |
| April 2012 | ¥1,283 | ¥1,764 |
| March 2012 | ¥1,405 | ¥1,932 |
| February 2012 | ¥1,298 | ¥1,812 |
| January 2012 | ¥1,276 | ¥1,781 |
| December 2011 | ¥1,230 | ¥1,717 |
| November 2011 | ¥1,204 | ¥1,680 |
| October 2011 | ¥1,270 | ¥1,773 |
| September 2011 | ¥1,316 | ¥1,837 |
| August 2011 | ¥1,216 | ¥1,715 |
| July 2011 | ¥1,386 | ¥1,955 |
| June 2011 | ¥1,410 | ¥1,990 |
| May 2011 | ¥1,459 | ¥2,059 |
| April 2011 | ¥1,428 | ¥2,015 |
| March 2011 | ¥1,456 | ¥2,055 |
| February 2011 | ¥1,320 | ¥1,892 |
| January 2011 | ¥1,262 | ¥1,809 |
| December 2010 | ¥1,204 | ¥1,725 |
| November 2010 | ¥1,119 | ¥1,603 |
| October 2010 | ¥1,112 | ¥1,593 |
| September 2010 | ¥1,117 | ¥1,600 |
| August 2010 | ¥1,106 | ¥1,600 |
| July 2010 | ¥1,191 | ¥1,722 |
| June 2010 | ¥1,178 | ¥1,704 |
| May 2010 | ¥1,140 | ¥1,648 |
| April 2010 | ¥1,254 | ¥1,814 |
| March 2010 | ¥1,311 | ¥1,896 |
| February 2010 | ¥1,204 | ¥1,761 |
| January 2010 | ¥1,120 | ¥1,638 |
| December 2009 | ¥1,269 | ¥1,857 |
| November 2009 | ¥1,123 | ¥1,643 |
| October 2009 | ¥1,167 | ¥1,707 |
| September 2009 | ¥1,227 | ¥1,795 |
| August 2009 | ¥1,318 | ¥1,942 |
| July 2009 | ¥1,237 | ¥1,822 |
| June 2009 | ¥1,239 | ¥1,825 |
| May 2009 | ¥1,228 | ¥1,809 |
| April 2009 | ¥1,354 | ¥1,994 |
| March 2009 | ¥1,432 | ¥2,110 |
| February 2009 | ¥1,394 | ¥2,080 |
| January 2009 | ¥1,441 | ¥2,150 |
| December 2008 | ¥1,655 | ¥2,470 |
| November 2008 | ¥1,538 | ¥2,295 |
| October 2008 | ¥1,477 | ¥2,205 |
| September 2008 | ¥1,916 | ¥2,860 |
| August 2008 | ¥2,175 | ¥3,270 |
| July 2008 | ¥2,029 | ¥3,050 |
| June 2008 | ¥2,208 | ¥3,320 |
| May 2008 | ¥2,401 | ¥3,610 |
| April 2008 | ¥2,494 | ¥3,750 |
| March 2008 | ¥2,195 | ¥3,300 |
| February 2008 | ¥2,062 | ¥3,130 |
| January 2008 | ¥2,122 | ¥3,220 |
| December 2007 | ¥1,842 | ¥2,795 |
| November 2007 | ¥2,221 | ¥3,370 |
| October 2007 | ¥2,148 | ¥3,260 |
| September 2007 | ¥1,891 | ¥2,870 |
| August 2007 | ¥2,009 | ¥3,070 |
| July 2007 | ¥2,074 | ¥3,170 |
| June 2007 | ¥2,519 | ¥3,850 |
| May 2007 | ¥2,480 | ¥3,790 |
| April 2007 | ¥2,369 | ¥3,620 |
| March 2007 | ¥2,395 | ¥3,660 |
| February 2007 | ¥2,434 | ¥3,760 |
| January 2007 | ¥2,085 | ¥3,220 |
| December 2006 | ¥2,130 | ¥3,290 |
| November 2006 | ¥1,878 | ¥2,900 |
| October 2006 | ¥1,823 | ¥2,815 |
| September 2006 | ¥1,816 | ¥2,805 |
| August 2006 | ¥1,771 | ¥2,750 |
| July 2006 | ¥1,742 | ¥2,705 |
| June 2006 | ¥1,645 | ¥2,555 |
| May 2006 | ¥1,616 | ¥2,510 |
| April 2006 | ¥1,806 | ¥2,805 |
| March 2006 | ¥1,890 | ¥2,935 |
| February 2006 | ¥1,878 | ¥2,955 |
| January 2006 | ¥1,799 | ¥2,830 |
| December 2005 | ¥1,627 | ¥2,560 |
| November 2005 | ¥1,583 | ¥2,490 |
| October 2005 | ¥1,618 | ¥2,545 |
| September 2005 | ¥1,703 | ¥2,680 |
| August 2005 | ¥1,567 | ¥2,480 |
| July 2005 | ¥1,567 | ¥2,480 |
| June 2005 | ¥1,504 | ¥2,380 |
| May 2005 | ¥1,466 | ¥2,320 |
| April 2005 | ¥1,450 | ¥2,295 |
| March 2005 | ¥1,428 | ¥2,260 |
| February 2005 | ¥1,426 | ¥2,290 |
| January 2005 | ¥1,317 | ¥2,115 |
| December 2004 | ¥1,128 | ¥1,811 |
| November 2004 | ¥1,125 | ¥1,807 |
| October 2004 | ¥1,065 | ¥1,710 |
| September 2004 | ¥1,133 | ¥1,819 |
| August 2004 | ¥1,188 | ¥1,921 |
| July 2004 | ¥1,126 | ¥1,821 |
| June 2004 | ¥1,082 | ¥1,750 |
| May 2004 | ¥1,058 | ¥1,711 |
| April 2004 | ¥1,017 | ¥1,644 |
| March 2004 | ¥1,022 | ¥1,652 |
| February 2004 | ¥833 | ¥1,360 |
| January 2004 | ¥827 | ¥1,350 |
| December 2003 | ¥802 | ¥1,309 |
| November 2003 | ¥773 | ¥1,262 |
| October 2003 | ¥797 | ¥1,300 |
| September 2003 | ¥838 | ¥1,368 |
| August 2003 | ¥763 | ¥1,255 |
| July 2003 | ¥728 | ¥1,197 |
| June 2003 | ¥738 | ¥1,213 |
| May 2003 | ¥742 | ¥1,220 |
| April 2003 | ¥757 | ¥1,244 |
| March 2003 | ¥749 | ¥1,231 |
| February 2003 | ¥792 | ¥1,314 |
| January 2003 | ¥782 | ¥1,298 |
| December 2002 | ¥838 | ¥1,391 |
| November 2002 | ¥839 | ¥1,392 |
| October 2002 | ¥854 | ¥1,418 |
| September 2002 | ¥830 | ¥1,378 |
| August 2002 | ¥813 | ¥1,359 |
| July 2002 | ¥826 | ¥1,381 |
| June 2002 | ¥811 | ¥1,356 |
| May 2002 | ¥859 | ¥1,435 |
| April 2002 | ¥878 | ¥1,468 |
| March 2002 | ¥799 | ¥1,335 |
| February 2002 | ¥824 | ¥1,390 |
| January 2002 | ¥769 | ¥1,296 |
| December 2001 | ¥793 | ¥1,337 |
| November 2001 | ¥799 | ¥1,348 |
| October 2001 | ¥818 | ¥1,379 |
| September 2001 | ¥851 | ¥1,435 |
| August 2001 | ¥815 | ¥1,385 |
| July 2001 | ¥748 | ¥1,271 |
| June 2001 | ¥833 | ¥1,416 |
| May 2001 | ¥793 | ¥1,348 |
| April 2001 | ¥953 | ¥1,619 |
| March 2001 | ¥971 | ¥1,649 |
| February 2001 | ¥824 | ¥1,410 |
| January 2001 | ¥877 | ¥1,501 |
5463.T
Price: ¥3,936
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.53%
Payout Ratio: 43.94%
Payout Ratio Range:
Dividend Per Share: 139.00 JPY
Earnings Per Share: 316.45 JPY
P/E Ratio: 12.47
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 313.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 21.78%
DGR10: 13.84%
DGR20: 14.09%