Get 20% lifetime commission for referring investors to digrin.com
here.
SHOEI FOODS CORP - Price History
Monthly price history for 8079.T (SHOEI FOODS CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,310 | ¥4,310 |
| April 2024 | ¥4,315 | ¥4,315 |
| March 2024 | ¥4,704 | ¥4,705 |
| February 2024 | ¥4,679 | ¥4,680 |
| January 2024 | ¥4,489 | ¥4,490 |
| December 2023 | ¥4,824 | ¥4,825 |
| November 2023 | ¥4,514 | ¥4,515 |
| October 2023 | ¥4,269 | ¥4,270 |
| September 2023 | ¥4,832 | ¥4,860 |
| August 2023 | ¥4,519 | ¥4,545 |
| July 2023 | ¥4,300 | ¥4,325 |
| June 2023 | ¥4,255 | ¥4,280 |
| May 2023 | ¥3,912 | ¥3,935 |
| April 2023 | ¥3,972 | ¥3,995 |
| March 2023 | ¥3,989 | ¥4,035 |
| February 2023 | ¥4,186 | ¥4,235 |
| January 2023 | ¥4,097 | ¥4,145 |
| December 2022 | ¥3,865 | ¥3,910 |
| November 2022 | ¥4,226 | ¥4,275 |
| October 2022 | ¥4,058 | ¥4,105 |
| September 2022 | ¥4,078 | ¥4,150 |
| August 2022 | ¥3,980 | ¥4,050 |
| July 2022 | ¥3,877 | ¥3,945 |
| June 2022 | ¥3,676 | ¥3,740 |
| May 2022 | ¥3,965 | ¥4,035 |
| April 2022 | ¥3,848 | ¥3,915 |
| March 2022 | ¥3,990 | ¥4,085 |
| February 2022 | ¥4,122 | ¥4,220 |
| January 2022 | ¥3,863 | ¥3,955 |
| December 2021 | ¥3,751 | ¥3,840 |
| November 2021 | ¥3,687 | ¥3,775 |
| October 2021 | ¥3,829 | ¥3,920 |
| September 2021 | ¥4,200 | ¥4,325 |
| August 2021 | ¥4,044 | ¥4,165 |
| July 2021 | ¥3,797 | ¥3,910 |
| June 2021 | ¥3,646 | ¥3,755 |
| May 2021 | ¥3,850 | ¥3,965 |
| April 2021 | ¥3,904 | ¥4,020 |
| March 2021 | ¥4,383 | ¥4,540 |
| February 2021 | ¥3,683 | ¥3,815 |
| January 2021 | ¥3,596 | ¥3,725 |
| December 2020 | ¥3,466 | ¥3,590 |
| November 2020 | ¥3,640 | ¥3,770 |
| October 2020 | ¥3,654 | ¥3,785 |
| September 2020 | ¥4,174 | ¥4,350 |
| August 2020 | ¥3,953 | ¥4,120 |
| July 2020 | ¥3,488 | ¥3,635 |
| June 2020 | ¥4,025 | ¥4,195 |
| May 2020 | ¥4,222 | ¥4,400 |
| April 2020 | ¥3,766 | ¥3,925 |
| March 2020 | ¥3,776 | ¥3,960 |
| February 2020 | ¥3,056 | ¥3,205 |
| January 2020 | ¥3,513 | ¥3,685 |
| December 2019 | ¥3,871 | ¥4,060 |
| November 2019 | ¥3,194 | ¥3,350 |
| October 2019 | ¥3,037 | ¥3,185 |
| September 2019 | ¥3,096 | ¥3,270 |
| August 2019 | ¥2,836 | ¥2,995 |
| July 2019 | ¥2,959 | ¥3,125 |
| June 2019 | ¥3,162 | ¥3,340 |
| May 2019 | ¥2,874 | ¥3,035 |
| April 2019 | ¥2,949 | ¥3,115 |
| March 2019 | ¥2,963 | ¥3,150 |
| February 2019 | ¥3,033 | ¥3,225 |
| January 2019 | ¥2,474 | ¥2,631 |
| December 2018 | ¥2,542 | ¥2,703 |
| November 2018 | ¥4,552 | ¥4,840 |
| October 2018 | ¥4,072 | ¥4,330 |
| September 2018 | ¥3,923 | ¥4,195 |
| August 2018 | ¥3,726 | ¥3,985 |
| July 2018 | ¥3,619 | ¥3,870 |
| June 2018 | ¥3,642 | ¥3,895 |
| May 2018 | ¥4,353 | ¥4,655 |
| April 2018 | ¥4,049 | ¥4,330 |
| March 2018 | ¥3,860 | ¥4,150 |
| February 2018 | ¥3,822 | ¥4,110 |
| January 2018 | ¥4,139 | ¥4,450 |
| December 2017 | ¥4,450 | ¥4,785 |
| November 2017 | ¥4,418 | ¥4,750 |
| October 2017 | ¥4,255 | ¥4,575 |
| September 2017 | ¥4,305 | ¥4,630 |
| August 2017 | ¥4,965 | ¥5,340 |
| July 2017 | ¥4,389 | ¥4,720 |
| June 2017 | ¥3,087 | ¥3,320 |
| May 2017 | ¥2,803 | ¥3,015 |
| April 2017 | ¥2,334 | ¥2,510 |
| March 2017 | ¥2,492 | ¥2,681 |
| February 2017 | ¥2,270 | ¥2,442 |
| January 2017 | ¥2,026 | ¥2,180 |
| December 2016 | ¥2,054 | ¥2,210 |
| November 2016 | ¥1,605 | ¥1,727 |
| October 2016 | ¥1,541 | ¥1,658 |
| September 2016 | ¥1,368 | ¥1,484 |
| August 2016 | ¥1,245 | ¥1,351 |
| July 2016 | ¥1,226 | ¥1,330 |
| June 2016 | ¥1,219 | ¥1,323 |
| May 2016 | ¥1,345 | ¥1,460 |
| April 2016 | ¥1,251 | ¥1,358 |
| March 2016 | ¥1,347 | ¥1,472 |
| February 2016 | ¥1,209 | ¥1,321 |
| January 2016 | ¥1,350 | ¥1,475 |
| December 2015 | ¥1,392 | ¥1,521 |
| November 2015 | ¥1,320 | ¥1,442 |
| October 2015 | ¥1,200 | ¥1,311 |
| September 2015 | ¥1,179 | ¥1,298 |
| August 2015 | ¥1,114 | ¥1,226 |
| July 2015 | ¥1,179 | ¥1,297 |
| June 2015 | ¥1,159 | ¥1,275 |
| May 2015 | ¥982 | ¥1,081 |
| April 2015 | ¥941 | ¥1,036 |
| March 2015 | ¥1,010 | ¥1,120 |
| February 2015 | ¥898 | ¥996 |
| January 2015 | ¥830 | ¥921 |
| December 2014 | ¥804 | ¥892 |
| November 2014 | ¥786 | ¥872 |
| October 2014 | ¥783 | ¥868 |
| September 2014 | ¥838 | ¥931 |
| August 2014 | ¥811 | ¥902 |
| July 2014 | ¥757 | ¥841 |
| June 2014 | ¥738 | ¥820 |
| May 2014 | ¥723 | ¥804 |
| April 2014 | ¥716 | ¥796 |
| March 2014 | ¥715 | ¥803 |
| February 2014 | ¥716 | ¥804 |
| January 2014 | ¥718 | ¥807 |
| December 2013 | ¥698 | ¥784 |
| November 2013 | ¥696 | ¥782 |
| October 2013 | ¥693 | ¥779 |
| September 2013 | ¥742 | ¥843 |
| August 2013 | ¥654 | ¥743 |
| July 2013 | ¥640 | ¥727 |
| June 2013 | ¥616 | ¥700 |
| May 2013 | ¥625 | ¥710 |
| April 2013 | ¥656 | ¥745 |
| March 2013 | ¥668 | ¥765 |
| February 2013 | ¥558 | ¥639 |
| January 2013 | ¥544 | ¥623 |
| December 2012 | ¥533 | ¥610 |
| November 2012 | ¥519 | ¥594 |
| October 2012 | ¥522 | ¥598 |
| September 2012 | ¥536 | ¥617 |
| August 2012 | ¥516 | ¥594 |
| July 2012 | ¥512 | ¥589 |
| June 2012 | ¥501 | ¥576 |
| May 2012 | ¥488 | ¥562 |
| April 2012 | ¥494 | ¥569 |
| March 2012 | ¥522 | ¥607 |
| February 2012 | ¥466 | ¥542 |
| January 2012 | ¥457 | ¥531 |
| December 2011 | ¥442 | ¥514 |
| November 2011 | ¥432 | ¥502 |
| October 2011 | ¥458 | ¥532 |
| September 2011 | ¥471 | ¥551 |
| August 2011 | ¥452 | ¥529 |
| July 2011 | ¥449 | ¥525 |
| June 2011 | ¥449 | ¥525 |
| May 2011 | ¥434 | ¥507 |
| April 2011 | ¥423 | ¥495 |
| March 2011 | ¥446 | ¥528 |
| February 2011 | ¥449 | ¥531 |
| January 2011 | ¥429 | ¥508 |
| December 2010 | ¥430 | ¥509 |
| November 2010 | ¥436 | ¥516 |
| October 2010 | ¥423 | ¥500 |
| September 2010 | ¥473 | ¥566 |
| August 2010 | ¥441 | ¥527 |
| July 2010 | ¥431 | ¥515 |
| June 2010 | ¥398 | ¥476 |
| May 2010 | ¥389 | ¥465 |
| April 2010 | ¥423 | ¥506 |
| March 2010 | ¥428 | ¥517 |
| February 2010 | ¥394 | ¥477 |
| January 2010 | ¥392 | ¥474 |
| December 2009 | ¥360 | ¥435 |
| November 2009 | ¥355 | ¥429 |
| October 2009 | ¥368 | ¥445 |
| September 2009 | ¥380 | ¥460 |
| August 2009 | ¥364 | ¥440 |
| July 2009 | ¥360 | ¥435 |
| June 2009 | ¥354 | ¥428 |
| May 2009 | ¥347 | ¥420 |
| April 2009 | ¥349 | ¥422 |
| March 2009 | ¥364 | ¥440 |
| February 2009 | ¥345 | ¥417 |
| January 2009 | ¥346 | ¥418 |
| December 2008 | ¥337 | ¥408 |
| November 2008 | ¥322 | ¥389 |
| October 2008 | ¥327 | ¥395 |
| September 2008 | ¥370 | ¥447 |
| August 2008 | ¥372 | ¥450 |
| July 2008 | ¥385 | ¥465 |
| June 2008 | ¥356 | ¥430 |
| May 2008 | ¥368 | ¥445 |
| April 2008 | ¥365 | ¥441 |
| March 2008 | ¥380 | ¥460 |
| February 2008 | ¥393 | ¥475 |
| January 2008 | ¥375 | ¥453 |
| December 2007 | ¥414 | ¥500 |
| November 2007 | ¥420 | ¥508 |
| October 2007 | ¥428 | ¥518 |
| September 2007 | ¥475 | ¥577 |
| August 2007 | ¥469 | ¥570 |
| July 2007 | ¥490 | ¥595 |
| June 2007 | ¥479 | ¥582 |
| May 2007 | ¥475 | ¥577 |
| April 2007 | ¥479 | ¥582 |
| March 2007 | ¥519 | ¥637 |
| February 2007 | ¥474 | ¥582 |
| January 2007 | ¥469 | ¥576 |
| December 2006 | ¥452 | ¥555 |
| November 2006 | ¥441 | ¥542 |
| October 2006 | ¥497 | ¥611 |
| September 2006 | ¥527 | ¥647 |
| August 2006 | ¥509 | ¥625 |
| July 2006 | ¥515 | ¥633 |
| June 2006 | ¥532 | ¥654 |
| May 2006 | ¥554 | ¥680 |
| April 2006 | ¥601 | ¥738 |
| March 2006 | ¥639 | ¥785 |
| February 2006 | ¥639 | ¥785 |
| January 2006 | ¥656 | ¥806 |
| December 2005 | ¥627 | ¥770 |
| November 2005 | ¥636 | ¥781 |
| October 2005 | ¥653 | ¥802 |
| September 2005 | ¥676 | ¥831 |
| August 2005 | ¥672 | ¥825 |
| July 2005 | ¥632 | ¥777 |
| June 2005 | ¥635 | ¥780 |
| May 2005 | ¥654 | ¥803 |
| April 2005 | ¥683 | ¥839 |
| March 2005 | ¥647 | ¥795 |
| February 2005 | ¥545 | ¥669 |
| January 2005 | ¥506 | ¥621 |
| December 2004 | ¥494 | ¥607 |
| November 2004 | ¥489 | ¥601 |
| October 2004 | ¥491 | ¥603 |
| September 2004 | ¥527 | ¥653 |
| August 2004 | ¥501 | ¥620 |
| July 2004 | ¥509 | ¥630 |
| June 2004 | ¥487 | ¥603 |
| May 2004 | ¥436 | ¥540 |
| April 2004 | ¥459 | ¥568 |
| March 2004 | ¥458 | ¥572 |
| February 2004 | ¥367 | ¥458 |
| January 2004 | ¥357 | ¥446 |
| December 2003 | ¥369 | ¥460 |
| November 2003 | ¥349 | ¥435 |
| October 2003 | ¥383 | ¥478 |
| September 2003 | ¥378 | ¥477 |
| August 2003 | ¥358 | ¥451 |
| July 2003 | ¥365 | ¥460 |
| June 2003 | ¥330 | ¥416 |
| May 2003 | ¥332 | ¥418 |
| April 2003 | ¥341 | ¥430 |
| March 2003 | ¥326 | ¥415 |
| February 2003 | ¥319 | ¥406 |
| January 2003 | ¥290 | ¥370 |
| December 2002 | ¥294 | ¥375 |
| November 2002 | ¥294 | ¥375 |
| October 2002 | ¥306 | ¥390 |
| September 2002 | ¥329 | ¥425 |
| August 2002 | ¥348 | ¥449 |
| July 2002 | ¥335 | ¥432 |
| June 2002 | ¥341 | ¥440 |
| May 2002 | ¥342 | ¥441 |
| April 2002 | ¥349 | ¥450 |
| March 2002 | ¥345 | ¥450 |
| February 2002 | ¥338 | ¥441 |
| January 2002 | ¥339 | ¥442 |
| December 2001 | ¥340 | ¥444 |
| November 2001 | ¥333 | ¥435 |
| October 2001 | ¥361 | ¥471 |
| September 2001 | ¥346 | ¥456 |
| August 2001 | ¥356 | ¥469 |
| July 2001 | ¥350 | ¥461 |
| June 2001 | ¥352 | ¥464 |
| May 2001 | ¥360 | ¥475 |
| April 2001 | ¥357 | ¥471 |
| March 2001 | ¥351 | ¥468 |
| February 2001 | ¥343 | ¥457 |
| January 2001 | ¥337 | ¥449 |
8079.T
Price: ¥4,305
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.05%
Payout Ratio: 1.10%
Payout Ratio Range:
Dividend Per Share: 2.00 JPY
Earnings Per Share: 181.01 JPY
P/E Ratio: 27.49
Exchange: JPX
Sector: Consumer Defensive
Industry: Food Distribution
Market Capitalization: 72.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 0.71%
DGR5: 19.19%
DGR10: 27.30%
DGR20: 14.11%