ALINCO INC - Price History
Monthly price history for 5933.T (ALINCO INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,148 | ¥1,148 |
| April 2024 | ¥1,157 | ¥1,157 |
| March 2024 | ¥1,036 | ¥1,036 |
| February 2024 | ¥1,029 | ¥1,049 |
| January 2024 | ¥1,057 | ¥1,078 |
| December 2023 | ¥983 | ¥1,002 |
| November 2023 | ¥1,002 | ¥1,022 |
| October 2023 | ¥928 | ¥946 |
| September 2023 | ¥1,052 | ¥1,073 |
| August 2023 | ¥1,044 | ¥1,084 |
| July 2023 | ¥1,052 | ¥1,092 |
| June 2023 | ¥964 | ¥1,001 |
| May 2023 | ¥922 | ¥957 |
| April 2023 | ¥989 | ¥1,027 |
| March 2023 | ¥1,016 | ¥1,055 |
| February 2023 | ¥999 | ¥1,058 |
| January 2023 | ¥982 | ¥1,040 |
| December 2022 | ¥938 | ¥993 |
| November 2022 | ¥945 | ¥1,000 |
| October 2022 | ¥936 | ¥991 |
| September 2022 | ¥850 | ¥900 |
| August 2022 | ¥833 | ¥902 |
| July 2022 | ¥833 | ¥902 |
| June 2022 | ¥791 | ¥856 |
| May 2022 | ¥786 | ¥851 |
| April 2022 | ¥788 | ¥853 |
| March 2022 | ¥801 | ¥867 |
| February 2022 | ¥822 | ¥911 |
| January 2022 | ¥859 | ¥952 |
| December 2021 | ¥885 | ¥981 |
| November 2021 | ¥843 | ¥934 |
| October 2021 | ¥896 | ¥993 |
| September 2021 | ¥921 | ¥1,021 |
| August 2021 | ¥905 | ¥1,022 |
| July 2021 | ¥883 | ¥998 |
| June 2021 | ¥911 | ¥1,029 |
| May 2021 | ¥882 | ¥996 |
| April 2021 | ¥883 | ¥998 |
| March 2021 | ¥872 | ¥985 |
| February 2021 | ¥834 | ¥960 |
| January 2021 | ¥819 | ¥943 |
| December 2020 | ¥820 | ¥944 |
| November 2020 | ¥789 | ¥908 |
| October 2020 | ¥760 | ¥874 |
| September 2020 | ¥844 | ¥971 |
| August 2020 | ¥796 | ¥934 |
| July 2020 | ¥735 | ¥863 |
| June 2020 | ¥794 | ¥932 |
| May 2020 | ¥813 | ¥954 |
| April 2020 | ¥884 | ¥1,037 |
| March 2020 | ¥793 | ¥931 |
| February 2020 | ¥807 | ¥968 |
| January 2020 | ¥999 | ¥1,198 |
| December 2019 | ¥1,076 | ¥1,291 |
| November 2019 | ¥969 | ¥1,163 |
| October 2019 | ¥1,021 | ¥1,225 |
| September 2019 | ¥773 | ¥927 |
| August 2019 | ¥751 | ¥919 |
| July 2019 | ¥794 | ¥972 |
| June 2019 | ¥792 | ¥969 |
| May 2019 | ¥784 | ¥960 |
| April 2019 | ¥794 | ¥972 |
| March 2019 | ¥804 | ¥984 |
| February 2019 | ¥800 | ¥998 |
| January 2019 | ¥757 | ¥945 |
| December 2018 | ¥769 | ¥959 |
| November 2018 | ¥881 | ¥1,099 |
| October 2018 | ¥818 | ¥1,021 |
| September 2018 | ¥876 | ¥1,093 |
| August 2018 | ¥838 | ¥1,064 |
| July 2018 | ¥860 | ¥1,091 |
| June 2018 | ¥843 | ¥1,070 |
| May 2018 | ¥846 | ¥1,073 |
| April 2018 | ¥860 | ¥1,091 |
| March 2018 | ¥866 | ¥1,099 |
| February 2018 | ¥910 | ¥1,174 |
| January 2018 | ¥988 | ¥1,275 |
| December 2017 | ¥969 | ¥1,250 |
| November 2017 | ¥957 | ¥1,235 |
| October 2017 | ¥974 | ¥1,257 |
| September 2017 | ¥1,023 | ¥1,320 |
| August 2017 | ¥1,012 | ¥1,324 |
| July 2017 | ¥942 | ¥1,233 |
| June 2017 | ¥855 | ¥1,119 |
| May 2017 | ¥819 | ¥1,072 |
| April 2017 | ¥752 | ¥984 |
| March 2017 | ¥737 | ¥965 |
| February 2017 | ¥786 | ¥1,047 |
| January 2017 | ¥790 | ¥1,052 |
| December 2016 | ¥790 | ¥1,053 |
| November 2016 | ¥753 | ¥1,003 |
| October 2016 | ¥735 | ¥979 |
| September 2016 | ¥700 | ¥933 |
| August 2016 | ¥685 | ¥931 |
| July 2016 | ¥704 | ¥957 |
| June 2016 | ¥708 | ¥962 |
| May 2016 | ¥742 | ¥1,008 |
| April 2016 | ¥751 | ¥1,020 |
| March 2016 | ¥740 | ¥1,006 |
| February 2016 | ¥715 | ¥988 |
| January 2016 | ¥778 | ¥1,076 |
| December 2015 | ¥840 | ¥1,161 |
| November 2015 | ¥843 | ¥1,166 |
| October 2015 | ¥828 | ¥1,145 |
| September 2015 | ¥780 | ¥1,079 |
| August 2015 | ¥776 | ¥1,091 |
| July 2015 | ¥789 | ¥1,109 |
| June 2015 | ¥804 | ¥1,130 |
| May 2015 | ¥817 | ¥1,149 |
| April 2015 | ¥785 | ¥1,104 |
| March 2015 | ¥798 | ¥1,122 |
| February 2015 | ¥790 | ¥1,112 |
| January 2015 | ¥866 | ¥1,219 |
| December 2014 | ¥832 | ¥1,172 |
| November 2014 | ¥832 | ¥1,171 |
| October 2014 | ¥795 | ¥1,119 |
| September 2014 | ¥962 | ¥1,354 |
| August 2014 | ¥947 | ¥1,349 |
| July 2014 | ¥849 | ¥1,210 |
| June 2014 | ¥775 | ¥1,105 |
| May 2014 | ¥784 | ¥1,117 |
| April 2014 | ¥815 | ¥1,162 |
| March 2014 | ¥829 | ¥1,182 |
| February 2014 | ¥815 | ¥1,183 |
| January 2014 | ¥788 | ¥1,144 |
| December 2013 | ¥729 | ¥1,059 |
| November 2013 | ¥670 | ¥973 |
| October 2013 | ¥657 | ¥954 |
| September 2013 | ¥659 | ¥956 |
| August 2013 | ¥572 | ¥841 |
| July 2013 | ¥565 | ¥830 |
| June 2013 | ¥497 | ¥730 |
| May 2013 | ¥556 | ¥818 |
| April 2013 | ¥656 | ¥965 |
| March 2013 | ¥618 | ¥908 |
| February 2013 | ¥588 | ¥878 |
| January 2013 | ¥607 | ¥906 |
| December 2012 | ¥512 | ¥765 |
| November 2012 | ¥434 | ¥648 |
| October 2012 | ¥444 | ¥663 |
| September 2012 | ¥422 | ¥630 |
| August 2012 | ¥413 | ¥627 |
| July 2012 | ¥395 | ¥600 |
| June 2012 | ¥404 | ¥614 |
| May 2012 | ¥358 | ¥544 |
| April 2012 | ¥391 | ¥594 |
| March 2012 | ¥388 | ¥590 |
| February 2012 | ¥379 | ¥588 |
| January 2012 | ¥319 | ¥496 |
| December 2011 | ¥282 | ¥438 |
| November 2011 | ¥250 | ¥388 |
| October 2011 | ¥249 | ¥386 |
| September 2011 | ¥234 | ¥363 |
| August 2011 | ¥235 | ¥372 |
| July 2011 | ¥241 | ¥381 |
| June 2011 | ¥245 | ¥388 |
| May 2011 | ¥236 | ¥374 |
| April 2011 | ¥265 | ¥419 |
| March 2011 | ¥272 | ¥430 |
| February 2011 | ¥207 | ¥338 |
| January 2011 | ¥184 | ¥301 |
| December 2010 | ¥170 | ¥278 |
| November 2010 | ¥156 | ¥255 |
| October 2010 | ¥144 | ¥236 |
| September 2010 | ¥150 | ¥245 |
| August 2010 | ¥139 | ¥230 |
| July 2010 | ¥137 | ¥228 |
| June 2010 | ¥134 | ¥222 |
| May 2010 | ¥139 | ¥230 |
| April 2010 | ¥149 | ¥248 |
| March 2010 | ¥143 | ¥238 |
| February 2010 | ¥149 | ¥250 |
| January 2010 | ¥153 | ¥256 |
| December 2009 | ¥157 | ¥263 |
| November 2009 | ¥152 | ¥254 |
| October 2009 | ¥161 | ¥270 |
| September 2009 | ¥173 | ¥289 |
| August 2009 | ¥178 | ¥298 |
| July 2009 | ¥176 | ¥295 |
| June 2009 | ¥182 | ¥304 |
| May 2009 | ¥175 | ¥293 |
| April 2009 | ¥134 | ¥225 |
| March 2009 | ¥121 | ¥202 |
| February 2009 | ¥131 | ¥220 |
| January 2009 | ¥136 | ¥228 |
| December 2008 | ¥139 | ¥232 |
| November 2008 | ¥124 | ¥207 |
| October 2008 | ¥117 | ¥196 |
| September 2008 | ¥160 | ¥267 |
| August 2008 | ¥183 | ¥309 |
| July 2008 | ¥196 | ¥331 |
| June 2008 | ¥202 | ¥340 |
| May 2008 | ¥219 | ¥369 |
| April 2008 | ¥215 | ¥362 |
| March 2008 | ¥196 | ¥330 |
| February 2008 | ¥219 | ¥378 |
| January 2008 | ¥215 | ¥371 |
| December 2007 | ¥258 | ¥445 |
| November 2007 | ¥258 | ¥445 |
| October 2007 | ¥307 | ¥530 |
| September 2007 | ¥252 | ¥435 |
| August 2007 | ¥285 | ¥499 |
| July 2007 | ¥321 | ¥563 |
| June 2007 | ¥304 | ¥533 |
| May 2007 | ¥325 | ¥569 |
| April 2007 | ¥309 | ¥542 |
| March 2007 | ¥324 | ¥567 |
| February 2007 | ¥343 | ¥601 |
| January 2007 | ¥334 | ¥585 |
| December 2006 | ¥303 | ¥531 |
| November 2006 | ¥305 | ¥534 |
| October 2006 | ¥314 | ¥551 |
| September 2006 | ¥329 | ¥576 |
| August 2006 | ¥349 | ¥611 |
| July 2006 | ¥377 | ¥661 |
| June 2006 | ¥399 | ¥700 |
| May 2006 | ¥384 | ¥673 |
| April 2006 | ¥427 | ¥749 |
| March 2006 | ¥454 | ¥795 |
| February 2006 | ¥471 | ¥828 |
| January 2006 | ¥435 | ¥764 |
5933.T
Price: ¥1,095
52 week price:
5-year range yield:
Forward Dividend Yield: 3.65%
Payout Ratio: 36.74%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 108.90 JPY
P/E Ratio: 9.52
Exchange: JPX
Sector: Technology
Industry: Scientific & Technical Instruments
Market Capitalization: 21.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 1.75%
DGR5: 1.59%
DGR10: 9.21%