DAIDO STEEL CO - Price History
Monthly price history for 5471.T (DAIDO STEEL CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,618 | ¥1,618 |
| April 2024 | ¥1,743 | ¥1,743 |
| March 2024 | ¥1,818 | ¥1,818 |
| February 2024 | ¥1,744 | ¥1,770 |
| January 2024 | ¥1,528 | ¥1,550 |
| December 2023 | ¥1,479 | ¥1,501 |
| November 2023 | ¥1,346 | ¥1,365 |
| October 2023 | ¥1,155 | ¥1,172 |
| September 2023 | ¥1,199 | ¥1,216 |
| August 2023 | ¥1,170 | ¥1,206 |
| July 2023 | ¥1,181 | ¥1,217 |
| June 2023 | ¥1,160 | ¥1,195 |
| May 2023 | ¥1,007 | ¥1,038 |
| April 2023 | ¥1,011 | ¥1,042 |
| March 2023 | ¥1,009 | ¥1,040 |
| February 2023 | ¥1,010 | ¥1,068 |
| January 2023 | ¥925 | ¥978 |
| December 2022 | ¥816 | ¥863 |
| November 2022 | ¥835 | ¥883 |
| October 2022 | ¥730 | ¥772 |
| September 2022 | ¥666 | ¥704 |
| August 2022 | ¥721 | ¥784 |
| July 2022 | ¥726 | ¥790 |
| June 2022 | ¥643 | ¥699 |
| May 2022 | ¥666 | ¥725 |
| April 2022 | ¥681 | ¥741 |
| March 2022 | ¥678 | ¥738 |
| February 2022 | ¥743 | ¥830 |
| January 2022 | ¥789 | ¥881 |
| December 2021 | ¥747 | ¥834 |
| November 2021 | ¥704 | ¥786 |
| October 2021 | ¥782 | ¥873 |
| September 2021 | ¥853 | ¥953 |
| August 2021 | ¥884 | ¥1,004 |
| July 2021 | ¥906 | ¥1,028 |
| June 2021 | ¥967 | ¥1,098 |
| May 2021 | ¥953 | ¥1,082 |
| April 2021 | ¥913 | ¥1,036 |
| March 2021 | ¥900 | ¥1,022 |
| February 2021 | ¥769 | ¥877 |
| January 2021 | ¥749 | ¥854 |
| December 2020 | ¥755 | ¥861 |
| November 2020 | ¥761 | ¥868 |
| October 2020 | ¥597 | ¥681 |
| September 2020 | ¥572 | ¥652 |
| August 2020 | ¥617 | ¥706 |
| July 2020 | ¥518 | ¥592 |
| June 2020 | ¥578 | ¥661 |
| May 2020 | ¥646 | ¥739 |
| April 2020 | ¥628 | ¥719 |
| March 2020 | ¥608 | ¥696 |
| February 2020 | ¥683 | ¥785 |
| January 2020 | ¥739 | ¥849 |
| December 2019 | ¥837 | ¥961 |
| November 2019 | ¥859 | ¥987 |
| October 2019 | ¥831 | ¥954 |
| September 2019 | ¥737 | ¥847 |
| August 2019 | ¥685 | ¥797 |
| July 2019 | ¥715 | ¥832 |
| June 2019 | ¥702 | ¥817 |
| May 2019 | ¥657 | ¥765 |
| April 2019 | ¥775 | ¥902 |
| March 2019 | ¥750 | ¥873 |
| February 2019 | ¥796 | ¥940 |
| January 2019 | ¥769 | ¥908 |
| December 2018 | ¥733 | ¥865 |
| November 2018 | ¥779 | ¥919 |
| October 2018 | ¥788 | ¥930 |
| September 2018 | ¥935 | ¥1,104 |
| August 2018 | ¥849 | ¥1,014 |
| July 2018 | ¥923 | ¥1,102 |
| June 2018 | ¥857 | ¥1,024 |
| May 2018 | ¥857 | ¥1,024 |
| April 2018 | ¥995 | ¥1,188 |
| March 2018 | ¥911 | ¥1,088 |
| February 2018 | ¥964 | ¥1,164 |
| January 2018 | ¥1,066 | ¥1,288 |
| December 2017 | ¥1,149 | ¥1,388 |
| November 2017 | ¥1,124 | ¥1,358 |
| October 2017 | ¥1,184 | ¥1,430 |
| September 2017 | ¥1,105 | ¥1,334 |
| August 2017 | ¥1,082 | ¥1,308 |
| July 2017 | ¥1,112 | ¥1,344 |
| June 2017 | ¥1,070 | ¥1,294 |
| May 2017 | ¥1,003 | ¥1,212 |
| April 2017 | ¥1,027 | ¥1,242 |
| March 2017 | ¥880 | ¥1,064 |
| February 2017 | ¥910 | ¥1,104 |
| January 2017 | ¥846 | ¥1,026 |
| December 2016 | ¥798 | ¥968 |
| November 2016 | ¥773 | ¥938 |
| October 2016 | ¥735 | ¥892 |
| September 2016 | ¥760 | ¥922 |
| August 2016 | ¥768 | ¥940 |
| July 2016 | ¥685 | ¥838 |
| June 2016 | ¥570 | ¥698 |
| May 2016 | ¥636 | ¥778 |
| April 2016 | ¥610 | ¥746 |
| March 2016 | ¥637 | ¥780 |
| February 2016 | ¥690 | ¥850 |
| January 2016 | ¥807 | ¥994 |
| December 2015 | ¥789 | ¥972 |
| November 2015 | ¥845 | ¥1,040 |
| October 2015 | ¥755 | ¥930 |
| September 2015 | ¥614 | ¥756 |
| August 2015 | ¥721 | ¥900 |
| July 2015 | ¥753 | ¥940 |
| June 2015 | ¥818 | ¥1,020 |
| May 2015 | ¥965 | ¥1,204 |
| April 2015 | ¥919 | ¥1,146 |
| March 2015 | ¥862 | ¥1,076 |
| February 2015 | ¥868 | ¥1,090 |
| January 2015 | ¥739 | ¥928 |
| December 2014 | ¥728 | ¥914 |
| November 2014 | ¥688 | ¥864 |
| October 2014 | ¥672 | ¥844 |
| September 2014 | ¥696 | ¥874 |
| August 2014 | ¥723 | ¥914 |
| July 2014 | ¥772 | ¥976 |
| June 2014 | ¥820 | ¥1,036 |
| May 2014 | ¥791 | ¥1,000 |
| April 2014 | ¥790 | ¥998 |
| March 2014 | ¥817 | ¥1,032 |
| February 2014 | ¥735 | ¥934 |
| January 2014 | ¥813 | ¥1,032 |
| December 2013 | ¥822 | ¥1,044 |
| November 2013 | ¥879 | ¥1,116 |
| October 2013 | ¥885 | ¥1,124 |
| September 2013 | ¥907 | ¥1,152 |
| August 2013 | ¥823 | ¥1,050 |
| July 2013 | ¥892 | ¥1,138 |
| June 2013 | ¥789 | ¥1,006 |
| May 2013 | ¥867 | ¥1,106 |
| April 2013 | ¥831 | ¥1,060 |
| March 2013 | ¥803 | ¥1,024 |
| February 2013 | ¥771 | ¥986 |
| January 2013 | ¥639 | ¥818 |
| December 2012 | ¥678 | ¥868 |
| November 2012 | ¥557 | ¥712 |
| October 2012 | ¥541 | ¥692 |
| September 2012 | ¥567 | ¥726 |
| August 2012 | ¥624 | ¥804 |
| July 2012 | ¥692 | ¥892 |
| June 2012 | ¥765 | ¥986 |
| May 2012 | ¥732 | ¥944 |
| April 2012 | ¥774 | ¥998 |
| March 2012 | ¥889 | ¥1,146 |
| February 2012 | ¥826 | ¥1,072 |
| January 2012 | ¥769 | ¥998 |
| December 2011 | ¥744 | ¥966 |
| November 2011 | ¥764 | ¥992 |
| October 2011 | ¥747 | ¥970 |
| September 2011 | ¥718 | ¥932 |
| August 2011 | ¥706 | ¥924 |
| July 2011 | ¥838 | ¥1,096 |
| June 2011 | ¥819 | ¥1,072 |
| May 2011 | ¥758 | ¥992 |
| April 2011 | ¥705 | ¥922 |
| March 2011 | ¥723 | ¥946 |
| February 2011 | ¥827 | ¥1,092 |
| January 2011 | ¥783 | ¥1,034 |
| December 2010 | ¥723 | ¥954 |
| November 2010 | ¥680 | ¥898 |
| October 2010 | ¥621 | ¥820 |
| September 2010 | ¥615 | ¥812 |
| August 2010 | ¥598 | ¥796 |
| July 2010 | ¥621 | ¥826 |
| June 2010 | ¥576 | ¥766 |
| May 2010 | ¥552 | ¥734 |
| April 2010 | ¥607 | ¥808 |
| March 2010 | ¥591 | ¥786 |
| February 2010 | ¥523 | ¥700 |
| January 2010 | ¥494 | ¥660 |
| December 2009 | ¥515 | ¥688 |
| November 2009 | ¥425 | ¥568 |
| October 2009 | ¥473 | ¥632 |
| September 2009 | ¥488 | ¥652 |
| August 2009 | ¥561 | ¥750 |
| July 2009 | ¥586 | ¥784 |
| June 2009 | ¥592 | ¥792 |
| May 2009 | ¥616 | ¥824 |
| April 2009 | ¥491 | ¥656 |
| March 2009 | ¥363 | ¥486 |
| February 2009 | ¥316 | ¥426 |
| January 2009 | ¥374 | ¥504 |
| December 2008 | ¥396 | ¥534 |
| November 2008 | ¥437 | ¥588 |
| October 2008 | ¥453 | ¥610 |
| September 2008 | ¥814 | ¥1,096 |
| August 2008 | ¥901 | ¥1,222 |
| July 2008 | ¥836 | ¥1,134 |
| June 2008 | ¥874 | ¥1,186 |
| May 2008 | ¥984 | ¥1,334 |
| April 2008 | ¥851 | ¥1,154 |
| March 2008 | ¥759 | ¥1,030 |
| February 2008 | ¥1,097 | ¥1,498 |
| January 2008 | ¥1,032 | ¥1,410 |
| December 2007 | ¥1,228 | ¥1,678 |
| November 2007 | ¥1,193 | ¥1,630 |
| October 2007 | ¥1,140 | ¥1,558 |
| September 2007 | ¥1,433 | ¥1,958 |
| August 2007 | ¥1,414 | ¥1,940 |
| July 2007 | ¥1,264 | ¥1,734 |
| June 2007 | ¥1,226 | ¥1,682 |
| May 2007 | ¥1,101 | ¥1,510 |
| April 2007 | ¥1,015 | ¥1,392 |
| March 2007 | ¥1,115 | ¥1,530 |
| February 2007 | ¥1,230 | ¥1,696 |
| January 2007 | ¥1,088 | ¥1,500 |
| December 2006 | ¥1,147 | ¥1,582 |
| November 2006 | ¥1,011 | ¥1,394 |
| October 2006 | ¥1,107 | ¥1,526 |
| September 2006 | ¥1,252 | ¥1,726 |
| August 2006 | ¥1,302 | ¥1,804 |
| July 2006 | ¥1,254 | ¥1,738 |
| June 2006 | ¥1,296 | ¥1,796 |
| May 2006 | ¥1,334 | ¥1,848 |
| April 2006 | ¥1,508 | ¥2,090 |
| March 2006 | ¥1,725 | ¥2,390 |
| February 2006 | ¥1,478 | ¥2,058 |
| January 2006 | ¥1,652 | ¥2,300 |
| December 2005 | ¥1,619 | ¥2,254 |
| November 2005 | ¥1,254 | ¥1,746 |
| October 2005 | ¥1,149 | ¥1,600 |
| September 2005 | ¥1,049 | ¥1,460 |
| August 2005 | ¥792 | ¥1,108 |
| July 2005 | ¥724 | ¥1,012 |
| June 2005 | ¥715 | ¥1,000 |
| May 2005 | ¥635 | ¥888 |
| April 2005 | ¥591 | ¥826 |
| March 2005 | ¥586 | ¥820 |
| February 2005 | ¥567 | ¥798 |
| January 2005 | ¥510 | ¥718 |
| December 2004 | ¥415 | ¥584 |
| November 2004 | ¥401 | ¥564 |
| October 2004 | ¥379 | ¥534 |
| September 2004 | ¥406 | ¥572 |
| August 2004 | ¥389 | ¥552 |
| July 2004 | ¥372 | ¥528 |
| June 2004 | ¥416 | ¥590 |
| May 2004 | ¥374 | ¥530 |
| April 2004 | ¥364 | ¥516 |
| March 2004 | ¥322 | ¥456 |
| February 2004 | ¥300 | ¥428 |
| January 2004 | ¥265 | ¥378 |
| December 2003 | ¥256 | ¥364 |
| November 2003 | ¥265 | ¥378 |
| October 2003 | ¥305 | ¥434 |
| September 2003 | ¥298 | ¥424 |
| August 2003 | ¥330 | ¥472 |
| July 2003 | ¥292 | ¥418 |
| June 2003 | ¥294 | ¥420 |
| May 2003 | ¥274 | ¥392 |
| April 2003 | ¥224 | ¥320 |
| March 2003 | ¥211 | ¥302 |
| February 2003 | ¥232 | ¥332 |
| January 2003 | ¥193 | ¥276 |
| December 2002 | ¥197 | ¥282 |
| November 2002 | ¥208 | ¥298 |
| October 2002 | ¥190 | ¥272 |
| September 2002 | ¥256 | ¥366 |
| August 2002 | ¥289 | ¥416 |
| July 2002 | ¥320 | ¥460 |
| June 2002 | ¥369 | ¥530 |
| May 2002 | ¥401 | ¥576 |
| April 2002 | ¥331 | ¥476 |
| March 2002 | ¥327 | ¥470 |
| February 2002 | ¥276 | ¥398 |
| January 2002 | ¥244 | ¥352 |
| December 2001 | ¥295 | ¥426 |
| November 2001 | ¥287 | ¥414 |
| October 2001 | ¥366 | ¥528 |
| September 2001 | ¥436 | ¥630 |
| August 2001 | ¥422 | ¥612 |
| July 2001 | ¥442 | ¥640 |
| June 2001 | ¥473 | ¥686 |
| May 2001 | ¥435 | ¥630 |
| April 2001 | ¥469 | ¥680 |
| March 2001 | ¥414 | ¥600 |
| February 2001 | ¥404 | ¥590 |
| January 2001 | ¥420 | ¥614 |
5471.T
Price: ¥1,618
52 week price:
5-year range yield:
Forward Dividend Yield: 3.20%
Payout Ratio: 38.21%
Payout Ratio Range:
Dividend Per Share: 52.00 JPY
Earnings Per Share: 233.49 JPY
P/E Ratio: 11.75
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 346.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%