CHOFU SEISAKUSHO CO - Price History
Monthly price history for 5946.T (CHOFU SEISAKUSHO CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,283 | ¥2,283 |
| April 2024 | ¥2,285 | ¥2,285 |
| March 2024 | ¥2,183 | ¥2,183 |
| February 2024 | ¥2,070 | ¥2,070 |
| January 2024 | ¥2,120 | ¥2,120 |
| December 2023 | ¥2,034 | ¥2,034 |
| November 2023 | ¥2,078 | ¥2,102 |
| October 2023 | ¥2,116 | ¥2,140 |
| September 2023 | ¥2,072 | ¥2,096 |
| August 2023 | ¥2,129 | ¥2,154 |
| July 2023 | ¥2,471 | ¥2,500 |
| June 2023 | ¥2,465 | ¥2,494 |
| May 2023 | ¥2,307 | ¥2,352 |
| April 2023 | ¥2,403 | ¥2,450 |
| March 2023 | ¥2,182 | ¥2,225 |
| February 2023 | ¥2,074 | ¥2,115 |
| January 2023 | ¥2,070 | ¥2,111 |
| December 2022 | ¥1,884 | ¥1,921 |
| November 2022 | ¥1,914 | ¥1,972 |
| October 2022 | ¥1,972 | ¥2,032 |
| September 2022 | ¥1,981 | ¥2,041 |
| August 2022 | ¥1,932 | ¥1,991 |
| July 2022 | ¥1,803 | ¥1,858 |
| June 2022 | ¥1,711 | ¥1,763 |
| May 2022 | ¥1,727 | ¥1,797 |
| April 2022 | ¥1,836 | ¥1,911 |
| March 2022 | ¥1,909 | ¥1,987 |
| February 2022 | ¥1,924 | ¥2,002 |
| January 2022 | ¥1,888 | ¥1,965 |
| December 2021 | ¥1,960 | ¥2,040 |
| November 2021 | ¥1,906 | ¥2,001 |
| October 2021 | ¥1,957 | ¥2,055 |
| September 2021 | ¥2,008 | ¥2,108 |
| August 2021 | ¥1,927 | ¥2,023 |
| July 2021 | ¥1,897 | ¥1,992 |
| June 2021 | ¥1,905 | ¥2,000 |
| May 2021 | ¥1,912 | ¥2,025 |
| April 2021 | ¥1,917 | ¥2,031 |
| March 2021 | ¥2,051 | ¥2,173 |
| February 2021 | ¥1,935 | ¥2,050 |
| January 2021 | ¥1,914 | ¥2,027 |
| December 2020 | ¥1,965 | ¥2,082 |
| November 2020 | ¥1,911 | ¥2,040 |
| October 2020 | ¥1,993 | ¥2,127 |
| September 2020 | ¥2,060 | ¥2,199 |
| August 2020 | ¥1,982 | ¥2,116 |
| July 2020 | ¥2,033 | ¥2,170 |
| June 2020 | ¥2,123 | ¥2,266 |
| May 2020 | ¥2,164 | ¥2,326 |
| April 2020 | ¥2,200 | ¥2,365 |
| March 2020 | ¥2,368 | ¥2,545 |
| February 2020 | ¥1,969 | ¥2,117 |
| January 2020 | ¥2,181 | ¥2,345 |
| December 2019 | ¥2,292 | ¥2,464 |
| November 2019 | ¥2,243 | ¥2,427 |
| October 2019 | ¥2,335 | ¥2,526 |
| September 2019 | ¥2,210 | ¥2,391 |
| August 2019 | ¥1,980 | ¥2,142 |
| July 2019 | ¥2,045 | ¥2,213 |
| June 2019 | ¥1,972 | ¥2,134 |
| May 2019 | ¥1,973 | ¥2,150 |
| April 2019 | ¥2,153 | ¥2,347 |
| March 2019 | ¥2,104 | ¥2,293 |
| February 2019 | ¥2,080 | ¥2,267 |
| January 2019 | ¥1,849 | ¥2,015 |
| December 2018 | ¥1,918 | ¥2,090 |
| November 2018 | ¥2,173 | ¥2,388 |
| October 2018 | ¥2,079 | ¥2,285 |
| September 2018 | ¥2,379 | ¥2,614 |
| August 2018 | ¥2,194 | ¥2,411 |
| July 2018 | ¥2,179 | ¥2,394 |
| June 2018 | ¥2,184 | ¥2,400 |
| May 2018 | ¥2,257 | ¥2,497 |
| April 2018 | ¥2,351 | ¥2,601 |
| March 2018 | ¥2,291 | ¥2,534 |
| February 2018 | ¥2,179 | ¥2,411 |
| January 2018 | ¥2,300 | ¥2,545 |
| December 2017 | ¥2,351 | ¥2,601 |
| November 2017 | ¥2,419 | ¥2,693 |
| October 2017 | ¥2,480 | ¥2,760 |
| September 2017 | ¥2,376 | ¥2,645 |
| August 2017 | ¥2,416 | ¥2,689 |
| July 2017 | ¥2,425 | ¥2,699 |
| June 2017 | ¥2,405 | ¥2,677 |
| May 2017 | ¥2,398 | ¥2,685 |
| April 2017 | ¥2,381 | ¥2,666 |
| March 2017 | ¥2,325 | ¥2,603 |
| February 2017 | ¥2,443 | ¥2,735 |
| January 2017 | ¥2,303 | ¥2,579 |
| December 2016 | ¥2,346 | ¥2,627 |
| November 2016 | ¥2,362 | ¥2,661 |
| October 2016 | ¥2,400 | ¥2,703 |
| September 2016 | ¥2,344 | ¥2,640 |
| August 2016 | ¥2,188 | ¥2,465 |
| July 2016 | ¥2,324 | ¥2,618 |
| June 2016 | ¥2,196 | ¥2,474 |
| May 2016 | ¥2,337 | ¥2,650 |
| April 2016 | ¥2,257 | ¥2,559 |
| March 2016 | ¥2,300 | ¥2,608 |
| February 2016 | ¥2,133 | ¥2,418 |
| January 2016 | ¥2,168 | ¥2,458 |
| December 2015 | ¥2,546 | ¥2,887 |
| November 2015 | ¥2,408 | ¥2,746 |
| October 2015 | ¥2,212 | ¥2,522 |
| September 2015 | ¥2,038 | ¥2,324 |
| August 2015 | ¥2,301 | ¥2,624 |
| July 2015 | ¥2,400 | ¥2,737 |
| June 2015 | ¥2,522 | ¥2,876 |
| May 2015 | ¥2,608 | ¥2,990 |
| April 2015 | ¥2,499 | ¥2,865 |
| March 2015 | ¥2,591 | ¥2,970 |
| February 2015 | ¥2,704 | ¥3,100 |
| January 2015 | ¥2,597 | ¥2,977 |
| December 2014 | ¥2,695 | ¥3,090 |
| November 2014 | ¥2,612 | ¥3,010 |
| October 2014 | ¥2,876 | ¥3,315 |
| September 2014 | ¥2,590 | ¥2,985 |
| August 2014 | ¥2,389 | ¥2,753 |
| July 2014 | ¥2,330 | ¥2,685 |
| June 2014 | ¥2,351 | ¥2,709 |
| May 2014 | ¥2,217 | ¥2,570 |
| April 2014 | ¥2,208 | ¥2,560 |
| March 2014 | ¥2,286 | ¥2,650 |
| February 2014 | ¥2,158 | ¥2,502 |
| January 2014 | ¥1,980 | ¥2,295 |
| December 2013 | ¥2,143 | ¥2,484 |
| November 2013 | ¥2,091 | ¥2,441 |
| October 2013 | ¥1,949 | ¥2,275 |
| September 2013 | ¥1,926 | ¥2,248 |
| August 2013 | ¥1,799 | ¥2,100 |
| July 2013 | ¥1,747 | ¥2,039 |
| June 2013 | ¥1,837 | ¥2,145 |
| May 2013 | ¥1,765 | ¥2,076 |
| April 2013 | ¥1,919 | ¥2,257 |
| March 2013 | ¥1,802 | ¥2,120 |
| February 2013 | ¥1,658 | ¥1,950 |
| January 2013 | ¥1,603 | ¥1,885 |
| December 2012 | ¥1,623 | ¥1,909 |
| November 2012 | ¥1,581 | ¥1,874 |
| October 2012 | ¥1,549 | ¥1,837 |
| September 2012 | ¥1,596 | ¥1,892 |
| August 2012 | ¥1,493 | ¥1,770 |
| July 2012 | ¥1,462 | ¥1,733 |
| June 2012 | ¥1,530 | ¥1,814 |
| May 2012 | ¥1,420 | ¥1,698 |
| April 2012 | ¥1,595 | ¥1,908 |
| March 2012 | ¥1,611 | ¥1,927 |
| February 2012 | ¥1,654 | ¥1,978 |
| January 2012 | ¥1,627 | ¥1,946 |
| December 2011 | ¥1,630 | ¥1,949 |
| November 2011 | ¥1,728 | ¥2,083 |
| October 2011 | ¥1,671 | ¥2,014 |
| September 2011 | ¥1,849 | ¥2,228 |
| August 2011 | ¥1,718 | ¥2,071 |
| July 2011 | ¥1,664 | ¥2,005 |
| June 2011 | ¥1,672 | ¥2,015 |
| May 2011 | ¥1,560 | ¥1,895 |
| April 2011 | ¥1,621 | ¥1,969 |
| March 2011 | ¥1,717 | ¥2,085 |
| February 2011 | ¥1,610 | ¥1,956 |
| January 2011 | ¥1,529 | ¥1,857 |
| December 2010 | ¥1,528 | ¥1,856 |
| November 2010 | ¥1,440 | ¥1,764 |
| October 2010 | ¥1,329 | ¥1,627 |
| September 2010 | ¥1,559 | ¥1,909 |
| August 2010 | ¥1,545 | ¥1,892 |
| July 2010 | ¥1,520 | ¥1,862 |
| June 2010 | ¥1,554 | ¥1,903 |
| May 2010 | ¥1,547 | ¥1,909 |
| April 2010 | ¥1,738 | ¥2,145 |
| March 2010 | ¥1,771 | ¥2,185 |
| February 2010 | ¥1,724 | ¥2,128 |
| January 2010 | ¥1,708 | ¥2,108 |
| December 2009 | ¥1,568 | ¥1,935 |
| November 2009 | ¥1,492 | ¥1,855 |
| October 2009 | ¥1,454 | ¥1,807 |
| September 2009 | ¥1,530 | ¥1,902 |
| August 2009 | ¥1,605 | ¥1,995 |
| July 2009 | ¥1,554 | ¥1,931 |
| June 2009 | ¥1,584 | ¥1,969 |
| May 2009 | ¥1,471 | ¥1,842 |
| April 2009 | ¥1,446 | ¥1,810 |
| March 2009 | ¥1,470 | ¥1,840 |
| February 2009 | ¥1,551 | ¥1,942 |
| January 2009 | ¥1,601 | ¥2,005 |
| December 2008 | ¥1,753 | ¥2,195 |
| November 2008 | ¥1,666 | ¥2,100 |
| October 2008 | ¥1,674 | ¥2,110 |
| September 2008 | ¥1,642 | ¥2,070 |
| August 2008 | ¥1,567 | ¥1,975 |
| July 2008 | ¥1,638 | ¥2,065 |
| June 2008 | ¥1,713 | ¥2,160 |
| May 2008 | ¥1,746 | ¥2,215 |
| April 2008 | ¥1,694 | ¥2,150 |
| March 2008 | ¥1,575 | ¥1,999 |
| February 2008 | ¥1,474 | ¥1,870 |
| January 2008 | ¥1,449 | ¥1,838 |
| December 2007 | ¥1,375 | ¥1,745 |
| November 2007 | ¥1,414 | ¥1,808 |
| October 2007 | ¥1,474 | ¥1,885 |
| September 2007 | ¥1,564 | ¥2,000 |
| August 2007 | ¥1,603 | ¥2,050 |
| July 2007 | ¥1,708 | ¥2,185 |
| June 2007 | ¥2,033 | ¥2,600 |
| May 2007 | ¥2,041 | ¥2,625 |
| April 2007 | ¥2,072 | ¥2,665 |
| March 2007 | ¥1,963 | ¥2,525 |
| February 2007 | ¥2,053 | ¥2,640 |
| January 2007 | ¥1,932 | ¥2,485 |
| December 2006 | ¥1,870 | ¥2,405 |
| November 2006 | ¥1,728 | ¥2,235 |
| October 2006 | ¥1,770 | ¥2,290 |
| September 2006 | ¥1,851 | ¥2,395 |
| August 2006 | ¥1,998 | ¥2,585 |
| July 2006 | ¥1,809 | ¥2,340 |
| June 2006 | ¥1,813 | ¥2,345 |
| May 2006 | ¥1,910 | ¥2,485 |
| April 2006 | ¥2,060 | ¥2,680 |
| March 2006 | ¥2,152 | ¥2,800 |
| February 2006 | ¥2,079 | ¥2,705 |
| January 2006 | ¥2,014 | ¥2,620 |
| December 2005 | ¥2,010 | ¥2,615 |
| November 2005 | ¥2,018 | ¥2,640 |
| October 2005 | ¥2,141 | ¥2,800 |
| September 2005 | ¥1,900 | ¥2,485 |
| August 2005 | ¥1,820 | ¥2,380 |
| July 2005 | ¥1,743 | ¥2,280 |
| June 2005 | ¥1,739 | ¥2,275 |
| May 2005 | ¥1,700 | ¥2,235 |
| April 2005 | ¥1,745 | ¥2,295 |
| March 2005 | ¥1,799 | ¥2,365 |
| February 2005 | ¥1,601 | ¥2,105 |
| January 2005 | ¥1,646 | ¥2,165 |
| December 2004 | ¥1,456 | ¥1,915 |
| November 2004 | ¥1,420 | ¥1,870 |
| October 2004 | ¥1,399 | ¥1,842 |
| September 2004 | ¥1,383 | ¥1,822 |
| August 2004 | ¥1,397 | ¥1,840 |
| July 2004 | ¥1,602 | ¥2,110 |
| June 2004 | ¥1,633 | ¥2,150 |
| May 2004 | ¥1,538 | ¥2,035 |
| April 2004 | ¥1,610 | ¥2,130 |
| March 2004 | ¥1,632 | ¥2,160 |
| February 2004 | ¥1,587 | ¥2,100 |
| January 2004 | ¥1,296 | ¥1,715 |
| December 2003 | ¥1,267 | ¥1,677 |
| November 2003 | ¥1,172 | ¥1,560 |
| October 2003 | ¥1,243 | ¥1,655 |
| September 2003 | ¥1,251 | ¥1,665 |
| August 2003 | ¥1,231 | ¥1,638 |
| July 2003 | ¥1,252 | ¥1,666 |
| June 2003 | ¥1,285 | ¥1,711 |
| May 2003 | ¥1,262 | ¥1,690 |
| April 2003 | ¥1,236 | ¥1,655 |
| March 2003 | ¥1,192 | ¥1,596 |
| February 2003 | ¥1,187 | ¥1,590 |
| January 2003 | ¥1,151 | ¥1,541 |
| December 2002 | ¥1,199 | ¥1,606 |
| November 2002 | ¥1,187 | ¥1,600 |
| October 2002 | ¥1,157 | ¥1,559 |
| September 2002 | ¥1,243 | ¥1,675 |
| August 2002 | ¥1,158 | ¥1,561 |
| July 2002 | ¥1,224 | ¥1,650 |
| June 2002 | ¥1,226 | ¥1,653 |
| May 2002 | ¥1,335 | ¥1,811 |
| April 2002 | ¥1,142 | ¥1,548 |
| March 2002 | ¥1,092 | ¥1,481 |
| February 2002 | ¥1,106 | ¥1,500 |
| January 2002 | ¥1,125 | ¥1,526 |
| December 2001 | ¥1,170 | ¥1,587 |
| November 2001 | ¥1,090 | ¥1,488 |
| October 2001 | ¥1,121 | ¥1,530 |
| September 2001 | ¥1,035 | ¥1,413 |
| August 2001 | ¥1,109 | ¥1,513 |
| July 2001 | ¥1,082 | ¥1,476 |
| June 2001 | ¥1,098 | ¥1,498 |
| May 2001 | ¥1,034 | ¥1,421 |
| April 2001 | ¥992 | ¥1,363 |
| March 2001 | ¥932 | ¥1,280 |
| February 2001 | ¥859 | ¥1,180 |
| January 2001 | ¥825 | ¥1,133 |
5946.T
Price: ¥2,197
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.82%
Payout Ratio: 34.30%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 117.09 JPY
P/E Ratio: 17.36
Exchange: JPX
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Market Capitalization: 74.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 7.77%
DGR5: 4.66%
DGR10: 2.65%
DGR20: 5.48%