DAISEKI CO LTD - Price History
Monthly price history for 9793.T (DAISEKI CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,215 | ¥3,215 |
| April 2024 | ¥3,005 | ¥3,005 |
| March 2024 | ¥3,645 | ¥3,645 |
| February 2024 | ¥3,965 | ¥3,965 |
| January 2024 | ¥4,238 | ¥4,240 |
| December 2023 | ¥3,913 | ¥3,915 |
| November 2023 | ¥3,918 | ¥3,920 |
| October 2023 | ¥4,133 | ¥4,135 |
| September 2023 | ¥3,998 | ¥4,000 |
| August 2023 | ¥4,413 | ¥4,415 |
| July 2023 | ¥4,750 | ¥4,785 |
| June 2023 | ¥4,025 | ¥4,055 |
| May 2023 | ¥3,558 | ¥3,585 |
| April 2023 | ¥3,846 | ¥3,875 |
| March 2023 | ¥4,164 | ¥4,195 |
| February 2023 | ¥4,065 | ¥4,095 |
| January 2023 | ¥4,291 | ¥4,355 |
| December 2022 | ¥4,473 | ¥4,540 |
| November 2022 | ¥4,630 | ¥4,700 |
| October 2022 | ¥4,532 | ¥4,600 |
| September 2022 | ¥4,394 | ¥4,460 |
| August 2022 | ¥4,138 | ¥4,200 |
| July 2022 | ¥3,849 | ¥3,935 |
| June 2022 | ¥4,147 | ¥4,240 |
| May 2022 | ¥4,612 | ¥4,715 |
| April 2022 | ¥4,592 | ¥4,695 |
| March 2022 | ¥4,519 | ¥4,620 |
| February 2022 | ¥4,568 | ¥4,670 |
| January 2022 | ¥4,424 | ¥4,555 |
| December 2021 | ¥4,963 | ¥5,110 |
| November 2021 | ¥5,011 | ¥5,160 |
| October 2021 | ¥5,157 | ¥5,310 |
| September 2021 | ¥4,744 | ¥4,885 |
| August 2021 | ¥4,327 | ¥4,455 |
| July 2021 | ¥4,073 | ¥4,217 |
| June 2021 | ¥4,017 | ¥4,158 |
| May 2021 | ¥3,337 | ¥3,454 |
| April 2021 | ¥3,309 | ¥3,425 |
| March 2021 | ¥3,228 | ¥3,342 |
| February 2021 | ¥2,685 | ¥2,779 |
| January 2021 | ¥2,647 | ¥2,762 |
| December 2020 | ¥2,415 | ¥2,521 |
| November 2020 | ¥2,364 | ¥2,468 |
| October 2020 | ¥2,116 | ¥2,208 |
| September 2020 | ¥2,093 | ¥2,184 |
| August 2020 | ¥2,042 | ¥2,132 |
| July 2020 | ¥1,778 | ¥1,877 |
| June 2020 | ¥2,266 | ¥2,392 |
| May 2020 | ¥2,218 | ¥2,341 |
| April 2020 | ¥1,889 | ¥1,994 |
| March 2020 | ¥1,816 | ¥1,917 |
| February 2020 | ¥2,040 | ¥2,153 |
| January 2020 | ¥2,329 | ¥2,488 |
| December 2019 | ¥2,469 | ¥2,638 |
| November 2019 | ¥2,500 | ¥2,671 |
| October 2019 | ¥2,477 | ¥2,646 |
| September 2019 | ¥2,152 | ¥2,299 |
| August 2019 | ¥2,023 | ¥2,161 |
| July 2019 | ¥2,007 | ¥2,163 |
| June 2019 | ¥2,082 | ¥2,245 |
| May 2019 | ¥2,087 | ¥2,250 |
| April 2019 | ¥2,354 | ¥2,538 |
| March 2019 | ¥2,080 | ¥2,242 |
| February 2019 | ¥2,126 | ¥2,292 |
| January 2019 | ¥1,964 | ¥2,138 |
| December 2018 | ¥1,746 | ¥1,900 |
| November 2018 | ¥2,012 | ¥2,190 |
| October 2018 | ¥2,048 | ¥2,228 |
| September 2018 | ¥2,404 | ¥2,617 |
| August 2018 | ¥2,243 | ¥2,441 |
| July 2018 | ¥2,327 | ¥2,550 |
| June 2018 | ¥2,475 | ¥2,712 |
| May 2018 | ¥2,666 | ¥2,921 |
| April 2018 | ¥2,593 | ¥2,842 |
| March 2018 | ¥2,220 | ¥2,432 |
| February 2018 | ¥2,392 | ¥2,621 |
| January 2018 | ¥2,478 | ¥2,717 |
| December 2017 | ¥2,383 | ¥2,612 |
| November 2017 | ¥2,253 | ¥2,471 |
| October 2017 | ¥2,120 | ¥2,325 |
| September 2017 | ¥2,154 | ¥2,362 |
| August 2017 | ¥1,995 | ¥2,188 |
| July 2017 | ¥1,979 | ¥2,182 |
| June 2017 | ¥1,886 | ¥2,080 |
| May 2017 | ¥1,794 | ¥1,978 |
| April 2017 | ¥1,878 | ¥2,071 |
| March 2017 | ¥1,716 | ¥1,892 |
| February 2017 | ¥1,808 | ¥1,993 |
| January 2017 | ¥1,693 | ¥1,878 |
| December 2016 | ¥1,800 | ¥1,997 |
| November 2016 | ¥1,638 | ¥1,818 |
| October 2016 | ¥1,621 | ¥1,798 |
| September 2016 | ¥1,475 | ¥1,637 |
| August 2016 | ¥1,351 | ¥1,499 |
| July 2016 | ¥1,387 | ¥1,552 |
| June 2016 | ¥1,472 | ¥1,647 |
| May 2016 | ¥1,577 | ¥1,763 |
| April 2016 | ¥1,526 | ¥1,707 |
| March 2016 | ¥1,373 | ¥1,535 |
| February 2016 | ¥1,293 | ¥1,446 |
| January 2016 | ¥1,370 | ¥1,546 |
| December 2015 | ¥1,429 | ¥1,613 |
| November 2015 | ¥1,494 | ¥1,686 |
| October 2015 | ¥1,441 | ¥1,627 |
| September 2015 | ¥1,502 | ¥1,695 |
| August 2015 | ¥1,562 | ¥1,762 |
| July 2015 | ¥1,745 | ¥1,982 |
| June 2015 | ¥1,739 | ¥1,974 |
| May 2015 | ¥1,734 | ¥1,968 |
| April 2015 | ¥1,571 | ¥1,783 |
| March 2015 | ¥1,592 | ¥1,808 |
| February 2015 | ¥1,532 | ¥1,739 |
| January 2015 | ¥1,468 | ¥1,677 |
| December 2014 | ¥1,528 | ¥1,746 |
| November 2014 | ¥1,462 | ¥1,671 |
| October 2014 | ¥1,405 | ¥1,605 |
| September 2014 | ¥1,489 | ¥1,702 |
| August 2014 | ¥1,360 | ¥1,553 |
| July 2014 | ¥1,342 | ¥1,542 |
| June 2014 | ¥1,316 | ¥1,512 |
| May 2014 | ¥1,299 | ¥1,492 |
| April 2014 | ¥1,175 | ¥1,350 |
| March 2014 | ¥1,291 | ¥1,483 |
| February 2014 | ¥1,315 | ¥1,512 |
| January 2014 | ¥1,370 | ¥1,585 |
| December 2013 | ¥1,482 | ¥1,715 |
| November 2013 | ¥1,388 | ¥1,606 |
| October 2013 | ¥1,387 | ¥1,604 |
| September 2013 | ¥1,302 | ¥1,506 |
| August 2013 | ¥1,227 | ¥1,419 |
| July 2013 | ¥1,231 | ¥1,432 |
| June 2013 | ¥1,243 | ¥1,447 |
| May 2013 | ¥1,193 | ¥1,388 |
| April 2013 | ¥1,336 | ¥1,554 |
| March 2013 | ¥1,134 | ¥1,319 |
| February 2013 | ¥1,032 | ¥1,201 |
| January 2013 | ¥928 | ¥1,081 |
| December 2012 | ¥853 | ¥993 |
| November 2012 | ¥787 | ¥917 |
| October 2012 | ¥771 | ¥898 |
| September 2012 | ¥868 | ¥1,011 |
| August 2012 | ¥915 | ¥1,065 |
| July 2012 | ¥935 | ¥1,097 |
| June 2012 | ¥981 | ¥1,152 |
| May 2012 | ¥903 | ¥1,059 |
| April 2012 | ¥981 | ¥1,152 |
| March 2012 | ¥1,089 | ¥1,278 |
| February 2012 | ¥1,011 | ¥1,186 |
| January 2012 | ¥975 | ¥1,152 |
| December 2011 | ¥884 | ¥1,044 |
| November 2011 | ¥956 | ¥1,130 |
| October 2011 | ¥1,021 | ¥1,207 |
| September 2011 | ¥1,088 | ¥1,285 |
| August 2011 | ¥1,064 | ¥1,257 |
| July 2011 | ¥1,065 | ¥1,268 |
| June 2011 | ¥1,138 | ¥1,354 |
| May 2011 | ¥1,120 | ¥1,332 |
| April 2011 | ¥1,202 | ¥1,430 |
| March 2011 | ¥1,138 | ¥1,353 |
| February 2011 | ¥1,138 | ¥1,353 |
| January 2011 | ¥1,077 | ¥1,290 |
| December 2010 | ¥1,180 | ¥1,412 |
| November 2010 | ¥1,093 | ¥1,309 |
| October 2010 | ¥1,058 | ¥1,268 |
| September 2010 | ¥1,094 | ¥1,310 |
| August 2010 | ¥1,063 | ¥1,272 |
| July 2010 | ¥1,221 | ¥1,472 |
| June 2010 | ¥1,283 | ¥1,546 |
| May 2010 | ¥1,285 | ¥1,548 |
| April 2010 | ¥1,430 | ¥1,723 |
| March 2010 | ¥1,347 | ¥1,622 |
| February 2010 | ¥1,207 | ¥1,454 |
| January 2010 | ¥1,308 | ¥1,585 |
| December 2009 | ¥1,292 | ¥1,565 |
| November 2009 | ¥1,333 | ¥1,615 |
| October 2009 | ¥1,235 | ¥1,497 |
| September 2009 | ¥1,218 | ¥1,475 |
| August 2009 | ¥1,390 | ¥1,683 |
| July 2009 | ¥1,417 | ¥1,725 |
| June 2009 | ¥1,455 | ¥1,771 |
| May 2009 | ¥1,283 | ¥1,561 |
| April 2009 | ¥1,291 | ¥1,572 |
| March 2009 | ¥1,144 | ¥1,392 |
| February 2009 | ¥950 | ¥1,157 |
| January 2009 | ¥945 | ¥1,160 |
| December 2008 | ¥1,146 | ¥1,407 |
| November 2008 | ¥1,521 | ¥1,867 |
| October 2008 | ¥1,504 | ¥1,846 |
| September 2008 | ¥1,888 | ¥2,317 |
| August 2008 | ¥2,411 | ¥2,958 |
| July 2008 | ¥2,352 | ¥2,892 |
| June 2008 | ¥2,291 | ¥2,817 |
| May 2008 | ¥2,155 | ¥2,650 |
| April 2008 | ¥2,135 | ¥2,625 |
| March 2008 | ¥2,033 | ¥2,500 |
| February 2008 | ¥2,040 | ¥2,508 |
| January 2008 | ¥1,865 | ¥2,295 |
| December 2007 | ¥2,069 | ¥2,545 |
| November 2007 | ¥2,272 | ¥2,795 |
| October 2007 | ¥2,383 | ¥2,932 |
| September 2007 | ¥1,970 | ¥2,424 |
| August 2007 | ¥1,828 | ¥2,250 |
| July 2007 | ¥1,732 | ¥2,136 |
| June 2007 | ¥1,582 | ¥1,951 |
| May 2007 | ¥1,465 | ¥1,807 |
| April 2007 | ¥1,301 | ¥1,605 |
| March 2007 | ¥1,419 | ¥1,750 |
| February 2007 | ¥1,437 | ¥1,773 |
| January 2007 | ¥1,502 | ¥1,859 |
| December 2006 | ¥1,525 | ¥1,888 |
| November 2006 | ¥1,441 | ¥1,783 |
| October 2006 | ¥1,441 | ¥1,783 |
| September 2006 | ¥1,339 | ¥1,657 |
| August 2006 | ¥1,362 | ¥1,686 |
| July 2006 | ¥1,227 | ¥1,521 |
| June 2006 | ¥1,328 | ¥1,648 |
| May 2006 | ¥1,201 | ¥1,490 |
| April 2006 | ¥1,341 | ¥1,664 |
| March 2006 | ¥1,145 | ¥1,420 |
| February 2006 | ¥964 | ¥1,196 |
| January 2006 | ¥1,027 | ¥1,278 |
| December 2005 | ¥879 | ¥1,094 |
| November 2005 | ¥902 | ¥1,123 |
| October 2005 | ¥894 | ¥1,113 |
| September 2005 | ¥757 | ¥942 |
| August 2005 | ¥684 | ¥851 |
| July 2005 | ¥691 | ¥862 |
| June 2005 | ¥651 | ¥813 |
| May 2005 | ¥610 | ¥762 |
| April 2005 | ¥618 | ¥772 |
| March 2005 | ¥654 | ¥817 |
| February 2005 | ¥662 | ¥827 |
| January 2005 | ¥545 | ¥681 |
| December 2004 | ¥509 | ¥637 |
| November 2004 | ¥496 | ¥619 |
| October 2004 | ¥498 | ¥622 |
| September 2004 | ¥495 | ¥619 |
| August 2004 | ¥463 | ¥579 |
| July 2004 | ¥453 | ¥569 |
| June 2004 | ¥502 | ¥629 |
| May 2004 | ¥509 | ¥638 |
| April 2004 | ¥496 | ¥623 |
| March 2004 | ¥448 | ¥562 |
| February 2004 | ¥424 | ¥532 |
| January 2004 | ¥442 | ¥557 |
| December 2003 | ¥402 | ¥506 |
| November 2003 | ¥416 | ¥524 |
| October 2003 | ¥451 | ¥568 |
| September 2003 | ¥464 | ¥585 |
| August 2003 | ¥464 | ¥584 |
| July 2003 | ¥463 | ¥585 |
| June 2003 | ¥494 | ¥625 |
| May 2003 | ¥487 | ¥616 |
| April 2003 | ¥465 | ¥588 |
| March 2003 | ¥476 | ¥602 |
| February 2003 | ¥457 | ¥578 |
| January 2003 | ¥457 | ¥580 |
| December 2002 | ¥460 | ¥584 |
| November 2002 | ¥467 | ¥593 |
| October 2002 | ¥449 | ¥570 |
| September 2002 | ¥454 | ¥576 |
| August 2002 | ¥467 | ¥593 |
| July 2002 | ¥457 | ¥582 |
| June 2002 | ¥479 | ¥610 |
| May 2002 | ¥540 | ¥687 |
| April 2002 | ¥504 | ¥642 |
| March 2002 | ¥460 | ¥585 |
| February 2002 | ¥442 | ¥563 |
| January 2002 | ¥426 | ¥544 |
| December 2001 | ¥463 | ¥591 |
| November 2001 | ¥492 | ¥629 |
| October 2001 | ¥512 | ¥654 |
| September 2001 | ¥502 | ¥642 |
| August 2001 | ¥485 | ¥620 |
| July 2001 | ¥486 | ¥623 |
| June 2001 | ¥457 | ¥585 |
| May 2001 | ¥491 | ¥629 |
| April 2001 | ¥450 | ¥576 |
| March 2001 | ¥427 | ¥546 |
| February 2001 | ¥367 | ¥470 |
| January 2001 | ¥392 | ¥504 |
9793.T
Price: ¥3,215
52 week price:
5-year range yield:
Forward Dividend Yield: 0.13%
Payout Ratio: 2.09%
Payout Ratio Range:
Dividend Per Share: 4.00 JPY
Earnings Per Share: 193.07 JPY
P/E Ratio: 20.81
Exchange: JPX
Sector: Industrials
Industry: Waste Management
Market Capitalization: 150.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 18.69%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 26.98%