ADR銘柄引け値一覧
- 「ＡＤＲ引け値」は1ドル153.48円で円換算した値です。
5月3日
|
銘柄名 （コード/業種） |
国内引け値 | ADR引け値 |
国内引け値比 騰落率 |
出来高 |
|---|---|---|---|---|
|
野村ＨＤ (8604/証券商品先物) |
876.4 | 881 |
+4.6 +0.52% |
1,254,952 |
|
資生堂 (4911/化学) |
4,268 | 4,288.2 |
+20.2 +0.47% |
69,678 |
|
楽天Ｇ (4755/サービス業) |
752.2 | 753.6 |
+1.4 +0.18% |
5,698 |
|
東エレク (8035/電気機器) |
35,010 | 35,073.2 |
+63.2 +0.18% |
121,060 |
|
富士通 (6702/電気機器) |
2,463 | 2,466.4 |
+3.4 +0.14% |
891,000 |
|
キリンＨＤ (2503/食料品) |
2,289 | 2,286.9 |
-2.1 -0.09% |
26,437 |
|
ニデック (6594/電気機器) |
7,254 | 7,244.3 |
-9.7 -0.13% |
99,188 |
|
トレンド (4704/情報・通信業) |
7,855 | 7,838.2 |
-16.8 -0.21% |
8,567 |
|
みずほ (8411/銀行業) |
3,008 | 3,000.5 |
-7.5 -0.25% |
463,759 |
|
ファーストリテイ (9983/小売業) |
40,820 | 40,702.9 |
-117.1 -0.29% |
28,351 |
|
ＨＯＹＡ (7741/精密機器) |
18,225 | 18,170.5 |
-54.5 -0.30% |
14,999 |
|
ＩＮＰＥＸ (1605/鉱業) |
2,337 | 2,328.3 |
-8.7 -0.37% |
38,911 |
|
村田製 (6981/電気機器) |
2,798 | 2,787.2 |
-10.8 -0.39% |
518,229 |
|
キーエンス (6861/電気機器) |
69,360 | 69,066 |
-294.0 -0.42% |
1,800 |
|
ダイキン (6367/機械) |
22,090 | 21,947.6 |
-142.4 -0.64% |
900,280 |
|
花 王 (4452/化学) |
6,543 | 6,499.9 |
-43.1 -0.66% |
161,168 |
|
住友商 (8053/卸売業) |
4,300 | 4,271.3 |
-28.7 -0.67% |
57,616 |
|
ＪＲ東海 (9022/陸運業) |
3,619 | 3,594.5 |
-24.5 -0.68% |
52,709 |
|
積水ハウス (1928/建設業) |
3,667 | 3,642.1 |
-24.9 -0.68% |
28,965 |
|
富士フイルム (4901/化学) |
3,413 | 3,388.8 |
-24.2 -0.71% |
110,656 |
|
クボタ (6326/機械) |
2,507 | 2,488.8 |
-18.2 -0.72% |
15,555 |
|
任天堂 (7974/その他製品) |
7,575 | 7,520.5 |
-54.5 -0.72% |
562,550 |
|
ＪＲ東日本 (9020/陸運業) |
3,015 | 2,992.9 |
-22.1 -0.73% |
22,897 |
|
ソフトバンクＧ (9984/情報・通信業) |
7,793 | 7,735.4 |
-57.6 -0.74% |
403,836 |
|
Ｊ Ｔ (2914/食料品) |
4,303 | 4,269.8 |
-33.2 -0.77% |
22,400 |
|
信越化 (4063/化学) |
5,989 | 5,942.7 |
-46.3 -0.77% |
107,236 |
|
住友鉱 (5713/非鉄金属) |
5,265 | 5,218.3 |
-46.7 -0.89% |
15,877 |
|
７＆Ｉ－ＨＤ (3382/小売業) |
2,027.5 | 2,009.1 |
-18.4 -0.91% |
100,307 |
|
セコム (9735/サービス業) |
10,690 | 10,590.1 |
-99.9 -0.93% |
36,480 |
|
コマツ (6301/機械) |
4,577 | 4,533.8 |
-43.2 -0.94% |
69,686 |
|
オリックス (8591/その他金融業) |
3,211 | 3,180.4 |
-30.6 -0.95% |
10,374 |
|
ファナック (6954/電気機器) |
4,677 | 4,632 |
-45.0 -0.96% |
316,600 |
|
ＳＭＣ (6273/機械) |
82,670 | 81,866.2 |
-803.8 -0.97% |
63,085 |
|
ＴＤＫ (6762/電気機器) |
6,943 | 6,874.4 |
-68.6 -0.99% |
15,018 |
|
三井住友 (8316/銀行業) |
8,870 | 8,779.1 |
-90.9 -1.03% |
417,220 |
|
旭化成 (3407/化学) |
1,101 | 1,089.7 |
-11.3 -1.03% |
13,661 |
|
第一三共 (4568/医薬品) |
5,502 | 5,445.5 |
-56.5 -1.03% |
131,086 |
|
三菱電 (6503/電気機器) |
2,836 | 2,806.4 |
-29.6 -1.04% |
35,125 |
|
三菱ＵＦＪ (8306/銀行業) |
1,554 | 1,537.9 |
-16.1 -1.04% |
1,054,773 |
|
日 立 (6501/電気機器) |
14,455 | 14,301.3 |
-153.7 -1.06% |
13,670 |
|
東京海上 (8766/保険業) |
5,050 | 4,995.8 |
-54.2 -1.07% |
67,728 |
|
トヨタ (7203/輸送用機器) |
3,581 | 3,542.3 |
-38.7 -1.08% |
226,652 |
|
ソニーＧ (6758/電気機器) |
13,060 | 12,904.6 |
-155.4 -1.19% |
657,115 |
|
三井物 (8031/卸売業) |
7,681 | 7,588.5 |
-92.5 -1.20% |
2,227 |
|
菱地所 (8802/不動産業) |
2,900 | 2,863.9 |
-36.1 -1.24% |
22,431 |
|
ＮＴＴ (9432/情報・通信業) |
170.4 | 168.3 |
-2.1 -1.25% |
189,992 |
|
武 田 (4502/医薬品) |
4,125 | 4,073.4 |
-51.6 -1.25% |
1,033,508 |
|
ＭＳ＆ＡＤ (8725/保険業) |
2,831 | 2,793.3 |
-37.7 -1.33% |
41,871 |
|
日東電 (6988/化学) |
12,850 | 12,671.3 |
-178.7 -1.39% |
17,553 |
|
ホンダ (7267/輸送用機器) |
1,783 | 1,757.9 |
-25.1 -1.41% |
646,696 |
|
いすゞ (7202/輸送用機器) |
1,948 | 1,920 |
-28.0 -1.44% |
43,591 |
|
ＬＩＮＥヤフー (4689/情報・通信業) |
373.9 | 368.4 |
-5.5 -1.48% |
36,855 |
|
小野薬 (4528/医薬品) |
2,305.5 | 2,270.2 |
-35.3 -1.53% |
62,473 |
|
デンソー (6902/輸送用機器) |
2,681.5 | 2,639.9 |
-41.6 -1.55% |
44,346 |
|
ＪＡＬ (9201/空運業) |
2,753 | 2,710.5 |
-42.5 -1.55% |
28,347 |
|
ＫＤＤＩ (9433/情報・通信業) |
4,422 | 4,352.7 |
-69.3 -1.57% |
239,216 |
|
伊藤忠 (8001/卸売業) |
7,331 | 7,212.8 |
-118.2 -1.61% |
16,855 |
|
大東建 (1878/不動産業) |
16,355 | 16,090.8 |
-264.2 -1.62% |
5,939 |
|
大塚ＨＤ (4578/医薬品) |
6,382 | 6,277.3 |
-104.7 -1.64% |
36,311 |
|
アステラス薬 (4503/医薬品) |
1,558 | 1,530.2 |
-27.8 -1.78% |
310,908 |
|
大和ハウス (1925/建設業) |
4,437 | 4,355.8 |
-81.2 -1.83% |
36,880 |
|
ブリヂストン (5108/ゴム製品) |
6,935 | 6,802.2 |
-132.8 -1.91% |
512,567 |
|
マツダ (7261/輸送用機器) |
1,730 | 1,694.4 |
-35.6 -2.06% |
47,537 |
|
日産自 (7201/輸送用機器) |
580 | 567.9 |
-12.1 -2.09% |
161,674 |
|
東 レ (3402/繊維製品) |
715.2 | 699.9 |
-15.3 -2.14% |
20,446 |
|
ＳＵＢＡＲＵ (7270/輸送用機器) |
3,437 | 3,355.1 |
-81.9 -2.38% |
43,295 |
|
大和証Ｇ (8601/証券商品先物) |
1,132.5 | 1,105.1 |
-27.4 -2.42% |
1,130 |
