KOMAIHALTEC INC - Price History
Monthly price history for 5915.T (KOMAIHALTEC INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,041 | ¥2,041 |
| April 2024 | ¥1,986 | ¥1,986 |
| March 2024 | ¥2,133 | ¥2,133 |
| February 2024 | ¥2,017 | ¥2,051 |
| January 2024 | ¥2,138 | ¥2,174 |
| December 2023 | ¥1,989 | ¥2,022 |
| November 2023 | ¥2,180 | ¥2,216 |
| October 2023 | ¥2,095 | ¥2,130 |
| September 2023 | ¥1,941 | ¥1,973 |
| August 2023 | ¥1,770 | ¥1,833 |
| July 2023 | ¥1,877 | ¥1,944 |
| June 2023 | ¥1,806 | ¥1,870 |
| May 2023 | ¥1,668 | ¥1,727 |
| April 2023 | ¥1,725 | ¥1,786 |
| March 2023 | ¥1,623 | ¥1,681 |
| February 2023 | ¥1,656 | ¥1,751 |
| January 2023 | ¥1,467 | ¥1,551 |
| December 2022 | ¥1,399 | ¥1,480 |
| November 2022 | ¥1,455 | ¥1,539 |
| October 2022 | ¥1,478 | ¥1,563 |
| September 2022 | ¥1,524 | ¥1,612 |
| August 2022 | ¥1,554 | ¥1,679 |
| July 2022 | ¥1,557 | ¥1,682 |
| June 2022 | ¥1,535 | ¥1,659 |
| May 2022 | ¥1,566 | ¥1,692 |
| April 2022 | ¥1,795 | ¥1,939 |
| March 2022 | ¥2,012 | ¥2,174 |
| February 2022 | ¥1,865 | ¥2,053 |
| January 2022 | ¥2,102 | ¥2,314 |
| December 2021 | ¥2,249 | ¥2,476 |
| November 2021 | ¥1,563 | ¥1,720 |
| October 2021 | ¥1,482 | ¥1,631 |
| September 2021 | ¥1,574 | ¥1,732 |
| August 2021 | ¥1,471 | ¥1,647 |
| July 2021 | ¥1,519 | ¥1,700 |
| June 2021 | ¥1,570 | ¥1,758 |
| May 2021 | ¥1,540 | ¥1,724 |
| April 2021 | ¥1,758 | ¥1,968 |
| March 2021 | ¥1,964 | ¥2,199 |
| February 2021 | ¥1,806 | ¥2,031 |
| January 2021 | ¥1,894 | ¥2,130 |
| December 2020 | ¥2,072 | ¥2,330 |
| November 2020 | ¥1,474 | ¥1,658 |
| October 2020 | ¥1,264 | ¥1,422 |
| September 2020 | ¥1,440 | ¥1,619 |
| August 2020 | ¥1,208 | ¥1,380 |
| July 2020 | ¥1,150 | ¥1,313 |
| June 2020 | ¥1,281 | ¥1,463 |
| May 2020 | ¥1,319 | ¥1,506 |
| April 2020 | ¥1,325 | ¥1,513 |
| March 2020 | ¥1,308 | ¥1,494 |
| February 2020 | ¥1,268 | ¥1,480 |
| January 2020 | ¥1,598 | ¥1,865 |
| December 2019 | ¥1,638 | ¥1,911 |
| November 2019 | ¥1,435 | ¥1,674 |
| October 2019 | ¥1,495 | ¥1,744 |
| September 2019 | ¥1,409 | ¥1,644 |
| August 2019 | ¥1,197 | ¥1,426 |
| July 2019 | ¥1,368 | ¥1,629 |
| June 2019 | ¥1,427 | ¥1,700 |
| May 2019 | ¥1,344 | ¥1,601 |
| April 2019 | ¥1,510 | ¥1,799 |
| March 2019 | ¥1,557 | ¥1,855 |
| February 2019 | ¥1,650 | ¥2,002 |
| January 2019 | ¥1,533 | ¥1,859 |
| December 2018 | ¥1,513 | ¥1,835 |
| November 2018 | ¥1,795 | ¥2,177 |
| October 2018 | ¥1,786 | ¥2,166 |
| September 2018 | ¥2,013 | ¥2,442 |
| August 2018 | ¥1,908 | ¥2,348 |
| July 2018 | ¥1,977 | ¥2,432 |
| June 2018 | ¥1,837 | ¥2,260 |
| May 2018 | ¥1,866 | ¥2,296 |
| April 2018 | ¥2,022 | ¥2,488 |
| March 2018 | ¥2,035 | ¥2,504 |
| February 2018 | ¥2,108 | ¥2,625 |
| January 2018 | ¥2,174 | ¥2,707 |
| December 2017 | ¥2,124 | ¥2,645 |
| November 2017 | ¥2,168 | ¥2,699 |
| October 2017 | ¥2,106 | ¥2,622 |
| September 2017 | ¥1,948 | ¥2,426 |
| August 2017 | ¥1,873 | ¥2,362 |
| July 2017 | ¥1,801 | ¥2,271 |
| June 2017 | ¥1,737 | ¥2,190 |
| May 2017 | ¥1,826 | ¥2,302 |
| April 2017 | ¥1,658 | ¥2,090 |
| March 2017 | ¥1,769 | ¥2,230 |
| February 2017 | ¥1,671 | ¥2,130 |
| January 2017 | ¥1,654 | ¥2,108 |
| December 2016 | ¥1,677 | ¥2,138 |
| November 2016 | ¥1,645 | ¥2,097 |
| October 2016 | ¥1,599 | ¥2,038 |
| September 2016 | ¥1,542 | ¥1,966 |
| August 2016 | ¥1,463 | ¥1,890 |
| July 2016 | ¥1,572 | ¥2,030 |
| June 2016 | ¥1,525 | ¥1,970 |
| May 2016 | ¥1,618 | ¥2,090 |
| April 2016 | ¥1,827 | ¥2,360 |
| March 2016 | ¥1,866 | ¥2,410 |
| February 2016 | ¥1,681 | ¥2,180 |
| January 2016 | ¥1,781 | ¥2,310 |
| December 2015 | ¥1,897 | ¥2,460 |
| November 2015 | ¥1,958 | ¥2,540 |
| October 2015 | ¥1,727 | ¥2,240 |
| September 2015 | ¥1,573 | ¥2,040 |
| August 2015 | ¥1,649 | ¥2,160 |
| July 2015 | ¥1,833 | ¥2,400 |
| June 2015 | ¥1,932 | ¥2,530 |
| May 2015 | ¥1,970 | ¥2,580 |
| April 2015 | ¥1,940 | ¥2,540 |
| March 2015 | ¥1,955 | ¥2,560 |
| February 2015 | ¥2,084 | ¥2,750 |
| January 2015 | ¥2,129 | ¥2,810 |
| December 2014 | ¥2,228 | ¥2,940 |
| November 2014 | ¥2,198 | ¥2,900 |
| October 2014 | ¥2,031 | ¥2,680 |
| September 2014 | ¥2,258 | ¥2,980 |
| August 2014 | ¥2,296 | ¥3,050 |
| July 2014 | ¥2,251 | ¥2,990 |
| June 2014 | ¥2,138 | ¥2,840 |
| May 2014 | ¥2,017 | ¥2,680 |
| April 2014 | ¥2,153 | ¥2,860 |
| March 2014 | ¥2,341 | ¥3,110 |
| February 2014 | ¥2,220 | ¥2,970 |
| January 2014 | ¥2,340 | ¥3,130 |
| December 2013 | ¥2,490 | ¥3,330 |
| November 2013 | ¥2,430 | ¥3,250 |
| October 2013 | ¥2,430 | ¥3,250 |
| September 2013 | ¥1,884 | ¥2,520 |
| August 2013 | ¥1,595 | ¥2,150 |
| July 2013 | ¥1,550 | ¥2,090 |
| June 2013 | ¥1,543 | ¥2,080 |
| May 2013 | ¥1,595 | ¥2,150 |
| April 2013 | ¥1,832 | ¥2,470 |
| March 2013 | ¥1,736 | ¥2,340 |
| February 2013 | ¥1,787 | ¥2,430 |
| January 2013 | ¥1,839 | ¥2,500 |
| December 2012 | ¥1,898 | ¥2,580 |
| November 2012 | ¥1,618 | ¥2,200 |
| October 2012 | ¥1,552 | ¥2,110 |
| September 2012 | ¥1,515 | ¥2,060 |
| August 2012 | ¥1,537 | ¥2,110 |
| July 2012 | ¥1,654 | ¥2,270 |
| June 2012 | ¥1,821 | ¥2,500 |
| May 2012 | ¥1,632 | ¥2,240 |
| April 2012 | ¥1,807 | ¥2,480 |
| March 2012 | ¥1,923 | ¥2,640 |
| February 2012 | ¥1,822 | ¥2,520 |
| January 2012 | ¥2,140 | ¥2,960 |
| December 2011 | ¥1,301 | ¥1,800 |
| November 2011 | ¥1,294 | ¥1,790 |
| October 2011 | ¥1,417 | ¥1,960 |
| September 2011 | ¥1,410 | ¥1,950 |
| August 2011 | ¥1,594 | ¥2,230 |
| July 2011 | ¥1,458 | ¥2,040 |
| June 2011 | ¥1,594 | ¥2,230 |
| May 2011 | ¥1,530 | ¥2,140 |
| April 2011 | ¥1,909 | ¥2,670 |
| March 2011 | ¥1,701 | ¥2,380 |
| February 2011 | ¥1,566 | ¥2,200 |
| January 2011 | ¥1,545 | ¥2,170 |
| December 2010 | ¥1,367 | ¥1,920 |
| November 2010 | ¥1,168 | ¥1,640 |
| October 2010 | ¥983 | ¥1,380 |
| September 2010 | ¥1,111 | ¥1,560 |
| August 2010 | ¥1,040 | ¥1,480 |
| July 2010 | ¥1,180 | ¥1,680 |
| June 2010 | ¥1,314 | ¥1,870 |
| May 2010 | ¥1,525 | ¥2,170 |
| April 2010 | ¥1,518 | ¥2,160 |
| March 2010 | ¥1,497 | ¥2,130 |
| February 2010 | ¥1,322 | ¥1,900 |
| January 2010 | ¥1,245 | ¥1,790 |
| December 2009 | ¥1,162 | ¥1,670 |
| November 2009 | ¥1,127 | ¥1,620 |
| October 2009 | ¥1,343 | ¥1,930 |
| September 2009 | ¥1,461 | ¥2,100 |
| August 2009 | ¥1,558 | ¥2,240 |
| July 2009 | ¥1,461 | ¥2,100 |
| June 2009 | ¥1,524 | ¥2,190 |
| May 2009 | ¥1,489 | ¥2,140 |
| April 2009 | ¥1,489 | ¥2,140 |
| March 2009 | ¥1,419 | ¥2,040 |
| February 2009 | ¥1,287 | ¥1,850 |
| January 2009 | ¥1,398 | ¥2,010 |
| December 2008 | ¥1,245 | ¥1,790 |
| November 2008 | ¥974 | ¥1,400 |
| October 2008 | ¥925 | ¥1,330 |
| September 2008 | ¥1,071 | ¥1,540 |
| August 2008 | ¥1,357 | ¥1,950 |
| July 2008 | ¥1,621 | ¥2,330 |
| June 2008 | ¥1,892 | ¥2,720 |
| May 2008 | ¥1,537 | ¥2,210 |
| April 2008 | ¥1,419 | ¥2,040 |
| March 2008 | ¥1,322 | ¥1,900 |
| February 2008 | ¥1,238 | ¥1,800 |
| January 2008 | ¥1,231 | ¥1,790 |
| December 2007 | ¥1,231 | ¥1,790 |
| November 2007 | ¥1,320 | ¥1,920 |
| October 2007 | ¥1,671 | ¥2,430 |
| September 2007 | ¥1,767 | ¥2,570 |
| August 2007 | ¥1,774 | ¥2,600 |
| July 2007 | ¥1,890 | ¥2,770 |
| June 2007 | ¥1,978 | ¥2,900 |
| May 2007 | ¥1,890 | ¥2,770 |
| April 2007 | ¥1,951 | ¥2,860 |
| March 2007 | ¥2,067 | ¥3,030 |
| February 2007 | ¥2,131 | ¥3,150 |
| January 2007 | ¥2,043 | ¥3,020 |
| December 2006 | ¥1,962 | ¥2,900 |
| November 2006 | ¥1,894 | ¥2,800 |
| October 2006 | ¥2,070 | ¥3,060 |
| September 2006 | ¥2,226 | ¥3,290 |
| August 2006 | ¥2,077 | ¥3,070 |
| July 2006 | ¥1,969 | ¥2,910 |
| June 2006 | ¥2,240 | ¥3,310 |
| May 2006 | ¥2,124 | ¥3,140 |
| April 2006 | ¥2,821 | ¥4,170 |
| March 2006 | ¥3,451 | ¥5,100 |
| February 2006 | ¥3,755 | ¥5,550 |
| January 2006 | ¥3,126 | ¥4,620 |
| December 2005 | ¥2,991 | ¥4,420 |
| November 2005 | ¥2,950 | ¥4,360 |
| October 2005 | ¥2,754 | ¥4,070 |
| September 2005 | ¥2,355 | ¥3,480 |
| August 2005 | ¥2,179 | ¥3,220 |
| July 2005 | ¥2,212 | ¥3,270 |
| June 2005 | ¥2,233 | ¥3,300 |
| May 2005 | ¥2,422 | ¥3,580 |
| April 2005 | ¥2,578 | ¥3,810 |
| March 2005 | ¥2,693 | ¥3,980 |
| February 2005 | ¥2,314 | ¥3,420 |
| January 2005 | ¥2,219 | ¥3,280 |
| December 2004 | ¥2,070 | ¥3,060 |
| November 2004 | ¥1,996 | ¥2,950 |
| October 2004 | ¥2,097 | ¥3,100 |
| September 2004 | ¥2,111 | ¥3,120 |
| August 2004 | ¥1,929 | ¥2,880 |
| July 2004 | ¥1,983 | ¥2,960 |
| June 2004 | ¥1,849 | ¥2,760 |
| May 2004 | ¥1,715 | ¥2,560 |
| April 2004 | ¥1,916 | ¥2,860 |
| March 2004 | ¥1,936 | ¥2,890 |
| February 2004 | ¥1,814 | ¥2,740 |
| January 2004 | ¥1,615 | ¥2,440 |
| December 2003 | ¥1,443 | ¥2,180 |
| November 2003 | ¥1,456 | ¥2,200 |
| October 2003 | ¥1,595 | ¥2,410 |
| September 2003 | ¥1,708 | ¥2,580 |
| August 2003 | ¥1,673 | ¥2,560 |
| July 2003 | ¥1,614 | ¥2,470 |
| June 2003 | ¥1,745 | ¥2,670 |
| May 2003 | ¥1,928 | ¥2,950 |
| April 2003 | ¥1,686 | ¥2,580 |
| March 2003 | ¥1,399 | ¥2,140 |
| February 2003 | ¥1,312 | ¥2,040 |
| January 2003 | ¥1,151 | ¥1,790 |
| December 2002 | ¥1,170 | ¥1,820 |
| November 2002 | ¥1,248 | ¥1,940 |
| October 2002 | ¥1,338 | ¥2,080 |
| September 2002 | ¥1,531 | ¥2,380 |
| August 2002 | ¥1,463 | ¥2,310 |
| July 2002 | ¥1,489 | ¥2,350 |
| June 2002 | ¥1,470 | ¥2,320 |
| May 2002 | ¥1,590 | ¥2,510 |
| April 2002 | ¥1,578 | ¥2,490 |
| March 2002 | ¥1,647 | ¥2,600 |
| February 2002 | ¥1,616 | ¥2,590 |
| January 2002 | ¥1,485 | ¥2,380 |
| December 2001 | ¥1,498 | ¥2,400 |
| November 2001 | ¥1,672 | ¥2,680 |
| October 2001 | ¥1,853 | ¥2,970 |
| September 2001 | ¥1,560 | ¥2,500 |
| August 2001 | ¥1,737 | ¥2,830 |
| July 2001 | ¥1,743 | ¥2,840 |
| June 2001 | ¥1,866 | ¥3,040 |
| May 2001 | ¥1,860 | ¥3,030 |
| April 2001 | ¥1,946 | ¥3,170 |
| March 2001 | ¥1,645 | ¥2,680 |
| February 2001 | ¥1,597 | ¥2,640 |
| January 2001 | ¥1,512 | ¥2,500 |
5915.T
Price: ¥1,794
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 3.94%
Payout Ratio: 37.83%
Payout Ratio Range:
Dividend Per Share: 70.00 JPY
Earnings Per Share: 185.11 JPY
P/E Ratio: 13.63
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 8.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 16.67%
DGR5: 13.33%
DGR10: 12.83%
DGR20: 30.00%