SECOM CO - Price History
Monthly price history for 9735.T (SECOM CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥10,000 | ¥10,000 |
| April 2024 | ¥10,980 | ¥10,980 |
| March 2024 | ¥10,935 | ¥10,935 |
| February 2024 | ¥10,828 | ¥10,920 |
| January 2024 | ¥10,629 | ¥10,720 |
| December 2023 | ¥10,069 | ¥10,155 |
| November 2023 | ¥10,208 | ¥10,295 |
| October 2023 | ¥10,362 | ¥10,450 |
| September 2023 | ¥10,054 | ¥10,140 |
| August 2023 | ¥10,015 | ¥10,195 |
| July 2023 | ¥9,365 | ¥9,533 |
| June 2023 | ¥9,567 | ¥9,739 |
| May 2023 | ¥8,975 | ¥9,136 |
| April 2023 | ¥8,545 | ¥8,698 |
| March 2023 | ¥8,020 | ¥8,164 |
| February 2023 | ¥7,693 | ¥7,923 |
| January 2023 | ¥7,497 | ¥7,721 |
| December 2022 | ¥7,324 | ¥7,543 |
| November 2022 | ¥8,239 | ¥8,485 |
| October 2022 | ¥8,245 | ¥8,491 |
| September 2022 | ¥8,036 | ¥8,276 |
| August 2022 | ¥8,569 | ¥8,922 |
| July 2022 | ¥8,538 | ¥8,890 |
| June 2022 | ¥8,051 | ¥8,383 |
| May 2022 | ¥8,161 | ¥8,497 |
| April 2022 | ¥8,811 | ¥9,174 |
| March 2022 | ¥8,517 | ¥8,868 |
| February 2022 | ¥8,008 | ¥8,422 |
| January 2022 | ¥7,686 | ¥8,084 |
| December 2021 | ¥7,593 | ¥7,986 |
| November 2021 | ¥7,287 | ¥7,664 |
| October 2021 | ¥7,358 | ¥7,739 |
| September 2021 | ¥7,705 | ¥8,103 |
| August 2021 | ¥7,849 | ¥8,345 |
| July 2021 | ¥7,764 | ¥8,254 |
| June 2021 | ¥7,943 | ¥8,444 |
| May 2021 | ¥8,061 | ¥8,570 |
| April 2021 | ¥8,537 | ¥9,076 |
| March 2021 | ¥8,760 | ¥9,313 |
| February 2021 | ¥8,601 | ¥9,226 |
| January 2021 | ¥8,835 | ¥9,477 |
| December 2020 | ¥8,873 | ¥9,517 |
| November 2020 | ¥9,691 | ¥10,395 |
| October 2020 | ¥8,200 | ¥8,795 |
| September 2020 | ¥8,956 | ¥9,606 |
| August 2020 | ¥9,268 | ¥10,025 |
| July 2020 | ¥8,395 | ¥9,081 |
| June 2020 | ¥8,711 | ¥9,423 |
| May 2020 | ¥8,629 | ¥9,334 |
| April 2020 | ¥8,325 | ¥9,005 |
| March 2020 | ¥8,296 | ¥8,974 |
| February 2020 | ¥7,850 | ¥8,575 |
| January 2020 | ¥8,892 | ¥9,713 |
| December 2019 | ¥8,951 | ¥9,777 |
| November 2019 | ¥8,521 | ¥9,307 |
| October 2019 | ¥9,214 | ¥10,065 |
| September 2019 | ¥9,025 | ¥9,858 |
| August 2019 | ¥8,227 | ¥9,064 |
| July 2019 | ¥7,761 | ¥8,551 |
| June 2019 | ¥8,418 | ¥9,274 |
| May 2019 | ¥8,431 | ¥9,289 |
| April 2019 | ¥8,476 | ¥9,338 |
| March 2019 | ¥8,606 | ¥9,482 |
| February 2019 | ¥8,654 | ¥9,620 |
| January 2019 | ¥8,188 | ¥9,101 |
| December 2018 | ¥8,199 | ¥9,114 |
| November 2018 | ¥8,642 | ¥9,606 |
| October 2018 | ¥8,322 | ¥9,251 |
| September 2018 | ¥8,332 | ¥9,262 |
| August 2018 | ¥8,156 | ¥9,145 |
| July 2018 | ¥7,607 | ¥8,530 |
| June 2018 | ¥7,587 | ¥8,507 |
| May 2018 | ¥7,241 | ¥8,119 |
| April 2018 | ¥7,315 | ¥8,202 |
| March 2018 | ¥7,063 | ¥7,920 |
| February 2018 | ¥6,780 | ¥7,680 |
| January 2018 | ¥7,364 | ¥8,342 |
| December 2017 | ¥7,510 | ¥8,507 |
| November 2017 | ¥7,428 | ¥8,414 |
| October 2017 | ¥7,572 | ¥8,577 |
| September 2017 | ¥7,241 | ¥8,202 |
| August 2017 | ¥7,140 | ¥8,162 |
| July 2017 | ¥7,241 | ¥8,277 |
| June 2017 | ¥7,458 | ¥8,525 |
| May 2017 | ¥7,084 | ¥8,098 |
| April 2017 | ¥7,074 | ¥8,086 |
| March 2017 | ¥6,971 | ¥7,969 |
| February 2017 | ¥7,094 | ¥8,185 |
| January 2017 | ¥7,078 | ¥8,166 |
| December 2016 | ¥7,409 | ¥8,548 |
| November 2016 | ¥7,210 | ¥8,319 |
| October 2016 | ¥6,572 | ¥7,583 |
| September 2016 | ¥6,507 | ¥7,508 |
| August 2016 | ¥6,743 | ¥7,852 |
| July 2016 | ¥6,663 | ¥7,759 |
| June 2016 | ¥6,486 | ¥7,553 |
| May 2016 | ¥7,458 | ¥8,685 |
| April 2016 | ¥7,252 | ¥8,445 |
| March 2016 | ¥7,184 | ¥8,366 |
| February 2016 | ¥6,848 | ¥8,039 |
| January 2016 | ¥7,083 | ¥8,315 |
| December 2015 | ¥7,020 | ¥8,240 |
| November 2015 | ¥7,187 | ¥8,437 |
| October 2015 | ¥6,915 | ¥8,117 |
| September 2015 | ¥6,107 | ¥7,169 |
| August 2015 | ¥6,555 | ¥7,763 |
| July 2015 | ¥7,057 | ¥8,358 |
| June 2015 | ¥6,709 | ¥7,945 |
| May 2015 | ¥7,018 | ¥8,311 |
| April 2015 | ¥7,171 | ¥8,492 |
| March 2015 | ¥6,776 | ¥8,025 |
| February 2015 | ¥6,238 | ¥7,447 |
| January 2015 | ¥5,758 | ¥6,874 |
| December 2014 | ¥5,818 | ¥6,945 |
| November 2014 | ¥5,750 | ¥6,864 |
| October 2014 | ¥5,655 | ¥6,751 |
| September 2014 | ¥5,472 | ¥6,533 |
| August 2014 | ¥5,278 | ¥6,359 |
| July 2014 | ¥5,261 | ¥6,338 |
| June 2014 | ¥5,138 | ¥6,190 |
| May 2014 | ¥5,143 | ¥6,196 |
| April 2014 | ¥4,883 | ¥5,883 |
| March 2014 | ¥4,936 | ¥5,946 |
| February 2014 | ¥4,666 | ¥5,737 |
| January 2014 | ¥4,742 | ¥5,830 |
| December 2013 | ¥5,157 | ¥6,340 |
| November 2013 | ¥5,141 | ¥6,320 |
| October 2013 | ¥4,799 | ¥5,900 |
| September 2013 | ¥4,994 | ¥6,140 |
| August 2013 | ¥4,579 | ¥5,630 |
| July 2013 | ¥4,392 | ¥5,400 |
| June 2013 | ¥4,392 | ¥5,400 |
| May 2013 | ¥4,205 | ¥5,170 |
| April 2013 | ¥4,425 | ¥5,440 |
| March 2013 | ¥3,945 | ¥4,850 |
| February 2013 | ¥3,790 | ¥4,760 |
| January 2013 | ¥3,631 | ¥4,560 |
| December 2012 | ¥3,452 | ¥4,335 |
| November 2012 | ¥3,360 | ¥4,220 |
| October 2012 | ¥3,237 | ¥4,065 |
| September 2012 | ¥3,241 | ¥4,070 |
| August 2012 | ¥3,149 | ¥3,955 |
| July 2012 | ¥2,902 | ¥3,645 |
| June 2012 | ¥2,902 | ¥3,645 |
| May 2012 | ¥2,759 | ¥3,465 |
| April 2012 | ¥3,026 | ¥3,800 |
| March 2012 | ¥3,225 | ¥4,050 |
| February 2012 | ¥3,003 | ¥3,855 |
| January 2012 | ¥2,777 | ¥3,565 |
| December 2011 | ¥2,766 | ¥3,550 |
| November 2011 | ¥2,684 | ¥3,445 |
| October 2011 | ¥2,922 | ¥3,750 |
| September 2011 | ¥2,922 | ¥3,750 |
| August 2011 | ¥2,758 | ¥3,540 |
| July 2011 | ¥3,003 | ¥3,855 |
| June 2011 | ¥2,996 | ¥3,845 |
| May 2011 | ¥2,996 | ¥3,845 |
| April 2011 | ¥3,128 | ¥4,015 |
| March 2011 | ¥3,011 | ¥3,865 |
| February 2011 | ¥3,130 | ¥4,115 |
| January 2011 | ¥2,944 | ¥3,870 |
| December 2010 | ¥2,925 | ¥3,845 |
| November 2010 | ¥2,834 | ¥3,725 |
| October 2010 | ¥2,780 | ¥3,655 |
| September 2010 | ¥2,868 | ¥3,770 |
| August 2010 | ¥2,780 | ¥3,655 |
| July 2010 | ¥3,016 | ¥3,965 |
| June 2010 | ¥3,009 | ¥3,955 |
| May 2010 | ¥2,967 | ¥3,900 |
| April 2010 | ¥3,111 | ¥4,090 |
| March 2010 | ¥3,111 | ¥4,090 |
| February 2010 | ¥3,039 | ¥4,080 |
| January 2010 | ¥3,010 | ¥4,040 |
| December 2009 | ¥3,293 | ¥4,420 |
| November 2009 | ¥3,010 | ¥4,040 |
| October 2009 | ¥3,166 | ¥4,250 |
| September 2009 | ¥3,367 | ¥4,520 |
| August 2009 | ¥3,129 | ¥4,200 |
| July 2009 | ¥3,017 | ¥4,050 |
| June 2009 | ¥2,920 | ¥3,920 |
| May 2009 | ¥2,950 | ¥3,960 |
| April 2009 | ¥2,712 | ¥3,640 |
| March 2009 | ¥2,704 | ¥3,630 |
| February 2009 | ¥2,469 | ¥3,390 |
| January 2009 | ¥2,783 | ¥3,820 |
| December 2008 | ¥3,351 | ¥4,600 |
| November 2008 | ¥3,227 | ¥4,430 |
| October 2008 | ¥2,681 | ¥3,680 |
| September 2008 | ¥3,169 | ¥4,350 |
| August 2008 | ¥3,693 | ¥5,070 |
| July 2008 | ¥3,627 | ¥4,980 |
| June 2008 | ¥3,759 | ¥5,160 |
| May 2008 | ¥3,729 | ¥5,120 |
| April 2008 | ¥3,525 | ¥4,840 |
| March 2008 | ¥3,525 | ¥4,840 |
| February 2008 | ¥3,806 | ¥5,320 |
| January 2008 | ¥3,885 | ¥5,430 |
| December 2007 | ¥4,371 | ¥6,110 |
| November 2007 | ¥4,407 | ¥6,160 |
| October 2007 | ¥4,228 | ¥5,910 |
| September 2007 | ¥3,956 | ¥5,530 |
| August 2007 | ¥4,021 | ¥5,620 |
| July 2007 | ¥3,756 | ¥5,250 |
| June 2007 | ¥4,157 | ¥5,810 |
| May 2007 | ¥4,114 | ¥5,750 |
| April 2007 | ¥3,878 | ¥5,420 |
| March 2007 | ¥3,913 | ¥5,470 |
| February 2007 | ¥4,210 | ¥5,970 |
| January 2007 | ¥4,203 | ¥5,960 |
| December 2006 | ¥4,351 | ¥6,170 |
| November 2006 | ¥4,245 | ¥6,020 |
| October 2006 | ¥4,125 | ¥5,850 |
| September 2006 | ¥4,125 | ¥5,850 |
| August 2006 | ¥4,111 | ¥5,830 |
| July 2006 | ¥3,942 | ¥5,590 |
| June 2006 | ¥3,815 | ¥5,410 |
| May 2006 | ¥3,977 | ¥5,640 |
| April 2006 | ¥4,379 | ¥6,210 |
| March 2006 | ¥4,245 | ¥6,020 |
| February 2006 | ¥4,049 | ¥5,800 |
| January 2006 | ¥4,238 | ¥6,070 |
| December 2005 | ¥4,308 | ¥6,170 |
| November 2005 | ¥4,308 | ¥6,170 |
| October 2005 | ¥4,028 | ¥5,770 |
| September 2005 | ¥3,812 | ¥5,460 |
| August 2005 | ¥3,533 | ¥5,060 |
| July 2005 | ¥3,484 | ¥4,990 |
| June 2005 | ¥3,330 | ¥4,770 |
| May 2005 | ¥3,205 | ¥4,590 |
| April 2005 | ¥2,932 | ¥4,200 |
| March 2005 | ¥3,114 | ¥4,460 |
| February 2005 | ¥2,981 | ¥4,320 |
| January 2005 | ¥2,843 | ¥4,120 |
| December 2004 | ¥2,830 | ¥4,100 |
| November 2004 | ¥2,809 | ¥4,070 |
| October 2004 | ¥2,657 | ¥3,850 |
| September 2004 | ¥2,643 | ¥3,830 |
| August 2004 | ¥2,795 | ¥4,050 |
| July 2004 | ¥3,106 | ¥4,500 |
| June 2004 | ¥3,195 | ¥4,630 |
| May 2004 | ¥3,057 | ¥4,430 |
| April 2004 | ¥3,264 | ¥4,730 |
| March 2004 | ¥3,133 | ¥4,540 |
| February 2004 | ¥2,883 | ¥4,220 |
| January 2004 | ¥2,822 | ¥4,130 |
| December 2003 | ¥2,733 | ¥4,000 |
| November 2003 | ¥2,719 | ¥3,980 |
| October 2003 | ¥2,938 | ¥4,300 |
| September 2003 | ¥2,870 | ¥4,200 |
| August 2003 | ¥2,733 | ¥4,000 |
| July 2003 | ¥2,364 | ¥3,460 |
| June 2003 | ¥2,405 | ¥3,520 |
| May 2003 | ¥2,501 | ¥3,660 |
| April 2003 | ¥1,900 | ¥2,780 |
| March 2003 | ¥2,077 | ¥3,040 |
| February 2003 | ¥2,267 | ¥3,360 |
| January 2003 | ¥2,355 | ¥3,490 |
| December 2002 | ¥2,746 | ¥4,070 |
| November 2002 | ¥2,874 | ¥4,260 |
| October 2002 | ¥2,921 | ¥4,330 |
| September 2002 | ¥3,286 | ¥4,870 |
| August 2002 | ¥3,691 | ¥5,470 |
| July 2002 | ¥3,859 | ¥5,720 |
| June 2002 | ¥3,967 | ¥5,880 |
| May 2002 | ¥4,298 | ¥6,370 |
| April 2002 | ¥4,264 | ¥6,320 |
| March 2002 | ¥3,866 | ¥5,730 |
| February 2002 | ¥3,988 | ¥5,950 |
| January 2002 | ¥3,981 | ¥5,940 |
| December 2001 | ¥4,410 | ¥6,580 |
| November 2001 | ¥4,584 | ¥6,840 |
| October 2001 | ¥4,269 | ¥6,370 |
| September 2001 | ¥4,035 | ¥6,020 |
| August 2001 | ¥4,108 | ¥6,130 |
| July 2001 | ¥4,524 | ¥6,750 |
| June 2001 | ¥4,665 | ¥6,960 |
| May 2001 | ¥4,645 | ¥6,930 |
| April 2001 | ¥5,027 | ¥7,500 |
| March 2001 | ¥4,758 | ¥7,100 |
| February 2001 | ¥4,726 | ¥7,090 |
| January 2001 | ¥5,005 | ¥7,510 |
| December 2000 | ¥4,965 | ¥7,450 |
| November 2000 | ¥5,172 | ¥7,760 |
| October 2000 | ¥5,185 | ¥7,780 |
| September 2000 | ¥5,792 | ¥8,690 |
| August 2000 | ¥5,179 | ¥7,770 |
| July 2000 | ¥4,552 | ¥6,830 |
| June 2000 | ¥5,165 | ¥7,750 |
| May 2000 | ¥4,866 | ¥7,300 |
| April 2000 | ¥6,039 | ¥9,060 |
| March 2000 | ¥5,865 | ¥8,800 |
| February 2000 | ¥6,526 | ¥9,840 |
| January 2000 | ¥6,367 | ¥9,600 |
9735.T
Price: ¥10,000
52 week price:
5-year range yield:
Forward Dividend Yield: 1.90%
Payout Ratio: 40.21%
Payout Ratio Range:
Dividend Per Share: 190.00 JPY
Earnings Per Share: 481.78 JPY
P/E Ratio: 22.69
Exchange: JPX
Sector: Industrials
Industry: Security & Protection Services
Market Capitalization: 2.1 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 2.89%
DGR5: 3.63%
DGR10: 5.87%
DGR20: 8.22%