機械成份股的股價行情報價

• 代號 名稱 成交價 漲跌 比例 開盤 昨收 成交量 時間

• 6146DISCO株式會社14310.00▲1080.008.16%13260.0013230.00624,90015:00
• 6300山田尖端科技株式會社205.00▲15.007.89%200.00190.00445,10015:00
• 6342TAIHEI MACHINERY WORKS2824.00▲199.007.58%2775.002625.0010,60015:00
• 6136OSG株式會社2206.00▲137.006.62%2069.002069.00737,90015:00
• 6315TOWA株式會社641.00▲37.006.13%604.00604.00452,20015:00
• 6150TAKEDA MACHINERY CO.2740.00▲148.005.71%2621.002592.002,80013:38
• 6222島精機製作所3545.00▲180.005.35%3375.003365.00191,00015:00
• 6323RORZE CORP.1575.00▲71.004.72%1505.001504.00102,60015:00
• 6264Marumae株式會社668.00▲30.004.70%639.00638.00203,60015:00
• 6400FUJI SEIKI CO.315.00▲14.004.65%305.00301.0086,10015:00
• 7013IHI株式會社3395.00▲140.004.30%3240.003255.001,072,30015:00
• 6432TAKEUCHI MFG.CO.1913.00▲77.004.19%1859.001836.00375,40015:00
• 6347PLACO CO.600.00▲24.004.17%576.00576.004,40014:58
• 6165PUNCH INDUSTRY CO LTD NPV534.00▲21.004.09%511.00513.00157,80015:00
• 6141森精機製作所1379.00▲53.004.00%1348.001326.001,314,30015:00
• 6405(Suzumo Machinery Co Ltd)1109.00▲41.003.84%1121.001068.005,70014:59
• 6474不二越株式會社4190.00▲150.003.71%4040.004040.00303,10015:00
• 6135牧野銑床製作所株式會社4345.00▲155.003.70%4220.004190.00136,00015:00
• 6408OGURA CLUTCH CO.3285.00▲115.003.63%3125.003170.0080013:24
• 6326久保田1699.00▲59.003.60%1662.501640.003,718,50015:00
• 6101TSUGAMI株式會社695.00▲24.003.58%688.00671.001,134,20015:00
• 6104東芝機械2146.00▲72.003.47%2097.002074.00177,90015:00
• 6440JUKI株式會社1167.00▲38.003.37%1145.001129.00243,90015:00
• 6336石井表記(株)654.00▲21.003.32%638.00633.009,00015:00
• 6121淹澤鐵工所(株)1469.00▲46.003.23%1437.001423.0021,00015:00
• 6488YOSHITAKE INC.1030.00▲30.003.00%985.001000.004,90015:00
• 6268Nabtesco株式會社2658.00▲77.002.98%2576.002581.001,055,10015:00
• 6298Y.A.C株式會社629.00▲18.002.95%614.00611.0035,30015:00
• 6481THK株式會社2320.00▲66.002.93%2238.002254.001,440,30015:00
• 6145NITTOKU ENGINEERING CO.2361.00▲65.002.83%2290.002296.00115,10015:00
• 6361荏原製作所2799.00▲77.002.83%2737.002722.00567,20015:00
• 6266(Tazmo Co Ltd)732.00▲20.002.81%711.00712.0065,60015:00
• 6203豐和工業788.00▲21.002.74%777.00767.0063,50015:00
• 6262飛馬縫紉機製造株式會社717.00▲19.002.72%705.00698.00125,40015:00
• 6371椿本鏈條株式會社3985.00▲105.002.71%3920.003880.0089,50015:00
• 6351鶴見製作所1947.00▲51.002.69%1927.001896.0022,20015:00
• 6494NFK HOLDINGS CO.115.00▲3.002.68%113.00112.00712,60015:00
• 6137小池酸素工業(株)2251.00▲58.002.64%2239.002193.0080012:59
• 6302住友重機械工業3690.00▲95.002.64%3630.003595.00347,50015:00
• 6305日立建機2724.00▲68.002.56%2689.002656.001,572,00015:00
• 6157NS TOOL CO.2408.00▲59.002.51%2393.002349.0042,10015:00
• 6444SANDEN株式會社817.00▲20.002.51%793.00797.00191,40015:00
• 6297KOKEN BORING MACHINE CO.410.00▲10.002.50%401.00400.009,00013:56
• 6113AMADA株式會社1079.00▲26.002.47%1049.001053.001,985,60015:00
• 6357SANSEI YUSOKI CO.1787.00▲43.002.47%1750.001744.0091,00015:00
• 6395TADANO株式會社1176.00▲28.002.44%1160.001148.00536,20015:00
• 6301小松製作所2736.50▲63.502.38%2708.502673.004,679,50015:00
• 6158WAIDA MFG. CO.1225.00▲28.002.34%1221.001197.0041,00015:00
• 6472NTN株式會社352.00▲8.002.33%345.00344.005,737,00015:00
• 6457GLORY株式會社2690.00▲61.002.32%2648.002629.00181,50015:00
• 6473JTEKT株式會社1375.00▲31.002.31%1356.001344.00852,00015:00
• 6272RHEON自動機(株)1340.00▲30.002.29%1297.001310.00132,50015:00
• 6433(Hephaist Seiko Co Ltd)363.00▲8.002.25%404.00355.00603,00015:00
• 6436AMANO株式會社2240.00▲49.002.24%2207.002191.00151,00015:00
• 6383大福株式會社5150.00▲110.002.18%5060.005040.001,027,50015:00
• 6256NUFLARE TECHNOLOGY5190.00▲110.002.17%5090.005080.0015,00015:00
• 6466東亞Valve株式會社1149.00▲24.002.13%1155.001125.001,70014:42
• 6498KITZ株式會社914.00▲19.002.12%894.00895.00187,80015:00
• 6387SAMCO INC.956.00▲19.002.03%940.00937.0049,60015:00
• 6469HODEN SEIMITSU KAKO KENKYUSHO1239.00▲23.001.89%1215.001216.0030,50015:00
• 6103大隈株式會社5430.00▲100.001.88%5370.005330.00183,30015:00
• 7726黑田精工(株)1364.00▲25.001.87%1341.001339.0011,90015:00
• 6140旭金剛石工業株式會社657.00▲12.001.86%645.00645.00272,40015:00
• 6245HIRANO TECSEED CO.1449.00▲26.001.83%1431.001423.0026,70015:00
• 6340澀工業株式會社3680.00▲65.001.80%3620.003615.0025,80015:00
• 6267General Packer Co Ltd1595.00▲28.001.79%1596.001567.002,10014:02
• 6586MAKITA株式會社4070.00▲70.001.75%4000.004000.00437,70015:00
• 6324HARMONIC DRIVE SYSTEMS INC.3290.00▲55.001.70%3170.003235.00561,70015:00
• 6250YAMABIKO株式會社1077.00▲18.001.70%1059.001059.0082,60015:00
• 6490日本PILLAR工業株式會社1322.00▲22.001.69%1313.001300.0053,30015:00
• 6143Sodick株式會社791.00▲13.001.67%793.00778.00330,30015:00
• 6356日本Gear工業株式會社428.00▲7.001.66%421.00421.009,30015:00
• 6134FUJI MACHINE MANUFACTURING CO1359.00▲22.001.65%1344.001337.00249,10015:00
• 6390加藤製作所2668.00▲43.001.64%2652.002625.0040,00015:00
• 6380ORIENTAL CHAIN MFG. CO.748.00▲12.001.63%748.00736.001,30012:58
• 6269三井海洋開發株式會社2497.00▲40.001.63%2507.002457.00120,50015:00
• 6258HIRATA CORP.5720.00▲90.001.60%5640.005630.0057,20015:00
• 6373大同工業924.00▲14.001.54%917.00910.0014,40015:00
• 6156A-ONE SEIMITSU INC.2779.00▲42.001.53%2727.002737.003,20015:00
• 6013TAKUMA株式會社1393.00▲21.001.53%1376.001372.00117,90015:00
• 6334明治機械(株)333.00▲5.001.52%329.00328.0057,60015:00
• 6125岡本工作機械製作所2334.00▲35.001.52%2275.002299.0012,40015:00
• 6005三浦工業2657.00▲39.001.49%2637.002618.00282,40015:00
• 6287STAO株式會社2703.00▲38.001.43%2668.002665.0052,90015:00
• 6208石川製作所1284.00▲18.001.42%1266.001266.0019,70015:00
• 6378木村化工機株式會社363.00▲5.001.40%358.00358.0036,80015:00
• 6339新東工業株式會社945.00▲13.001.39%941.00932.0045,80015:00
• 7004日立造船株式會社367.00▲5.001.38%363.00362.001,044,20015:00
• 6338TAKATORI CORPORATION592.00▲8.001.37%584.00584.005,00015:00
• 6205大阪機工株式會社819.00▲11.001.36%808.00808.0026,30015:00
• 6276NAVITAS CO.529.00▲7.001.34%524.00522.0016,40015:00
• 5631日本製鋼所1936.00▲25.001.31%1900.001911.00321,50015:00
• 6406富士達株式會社1185.00▲15.001.28%1170.001170.0082,40015:00
• 6217津田駒工業2067.00▲26.001.27%2241.002041.00340,80015:00
• 6471日本精工1037.00▲13.001.27%1026.001024.002,031,40015:00
• 6155高松機械工業(株)805.00▲10.001.26%793.00795.0013,80015:00
• 6277細川密克朗集團4115.00▲50.001.23%4060.004065.0040,20015:00
• 6164TAIYO KOKI CO.1331.00▲16.001.22%1336.001315.008,00015:00
• 6337TESEC CORP.1360.00▲16.001.19%1357.001344.0019,10015:00
• 6293日精樹脂工業944.00▲11.001.18%940.00933.0038,90015:00
• 6480日本THOMPSON株式會社518.00▲6.001.17%515.00512.00369,60015:00
• 6322TACMINA CORPORATION1743.00▲20.001.16%1748.001723.001,60015:00
• 6459大和冷機工業1147.00▲13.001.15%1130.001134.0027,20015:00
• 6349小森株式會社1149.00▲13.001.14%1144.001136.0051,90015:00
• 6218遠州株式會社1014.00▲11.001.10%1019.001003.0031,40015:00
• 6274新川株式會社369.00▲4.001.10%365.00365.00230,40015:00
• 7011三菱重工業4223.00▲45.001.08%4178.004178.001,021,90015:00
• 6485前澤給裝工業1849.00▲19.001.04%1833.001830.0012,00015:00
• 6265MYOTOKU LTD.1970.00▲20.001.03%1970.001950.0040013:51
• 6291日本AIRTECH株式會社597.00▲6.001.02%592.00591.0010,00015:00
• 6022赤阪鐵工所(株)2096.00▲21.001.01%2096.002075.0010009:00
• 6414KAWASAKI THERMAL ENGINEERING C1215.00▲12.001.00%1215.001203.001,00014:08
• 6407CKD株式會社1020.00▲10.000.99%999.001010.00450,80015:00
• 6316丸山製作所株式會社1335.00▲13.000.98%1327.001322.003,60015:00
• 6370栗田工業2715.00▲26.000.97%2686.002689.00414,80015:00
• 6360東京自動機械製作所(株)1694.00▲16.000.95%1655.001678.0080010:22
• 6282OILES株式會社1808.00▲17.000.95%1782.001791.0039,30015:00
• 6369東洋 KANETSU株式會社2348.00▲22.000.95%2349.002326.0020,10015:00
• 6420福島工業3755.00▲35.000.94%3720.003720.0032,70015:00
• 6486EAGLE工業株式會社1295.00▲12.000.94%1278.001283.0065,30015:00
• 6495宮入Valve製作所株式會社108.00▲1.000.93%106.00107.00123,80015:00
• 6492岡野Valve製作所株式會社2085.00▲19.000.92%2085.002066.0060009:00
• 6467NICHIDAI CORP.795.00▲7.000.89%790.00788.0044,80015:00
• 6463TPR株式會社2295.00▲20.000.88%2284.002275.0041,50015:00
• 6331三菱化工機株式會社1502.00▲13.000.87%1488.001489.0011,90015:00
• 6346KIKUKAWA ENTERPRISE9530.00▲80.000.85%9900.009450.0024,40015:00
• 6489前澤工業359.00▲3.000.84%355.00356.0033,00015:00
• 6428OIZUMI株式會社366.00▲3.000.83%367.00363.0015,60015:00
• 6445JANOME車樂美縫紉498.00▲4.000.81%495.00494.0025,10015:00
• 6418日本金錢機械株式會社997.00▲8.000.81%990.00989.0061,30015:00
• 6303SASAKURA ENGINEERING CO.2400.00▲19.000.80%2399.002381.0030013:17
• 6393油研工業1922.00▲15.000.79%1917.001907.005,70015:00
• 6249GAMECARD-JOYCO HOLDINGS1410.00▲11.000.79%1410.001399.0070015:00
• 6312FREUND CORP.835.00▲6.000.72%826.00829.0015,60015:00
• 6454MAX株式會社1404.00▲10.000.72%1380.001394.0038,30015:00
• 6310井關農機1598.00▲11.000.69%1587.001587.0061,70015:00
• 6118AIDA工程技術株式會社759.00▲5.000.66%754.00754.00201,50015:00
• 6458SINKO INDUSTRIES LTD.1467.00▲9.000.62%1478.001458.0043,50015:00
• 6382Trinity工業株式會社551.00▲3.000.55%552.00548.007,10014:58
• 6278UNION TOOL株式會社2981.00▲16.000.54%2935.002965.0031,50015:00
• 6147YAMAZAKI CO.383.00▲2.000.52%392.00381.002,00015:00
• 6112小島鐵工所(株)1043.00▲5.000.48%1038.001038.001,40014:19
• 6462RIKEN株式會社4690.00▲20.000.43%4725.004670.008,00015:00
• 6460SEGA SAMMY控股株式會社1581.00▲6.000.38%1582.001575.00526,90015:00
• 6259OSAKI ENGINEERING CO.799.00▲3.000.38%795.00796.003,60015:00
• 6210東洋機械金屬株式會社580.00▲2.000.35%579.00578.0080,50015:00
• 6482有信精機株式會社907.00▲3.000.33%909.00904.0047,20015:00
• 6381阿耐思特岩田株式會社953.00▲3.000.32%957.00950.0028,40015:00
• 6496NAKAKITA SEISAKUSHO CO.2559.00▲8.000.31%2560.002551.0060015:00
• 6314ISHII TOOL & ENGINEERING CORP.320.00▲1.000.31%311.00319.0030,30015:00
• 6294OKADA AIYON CORPORATION1494.00▲4.000.27%1485.001490.0033,00015:00
• 6419マースエンジニアリング2260.00▲6.000.27%2252.002254.0017,50015:00
• 6430DAIKOKU電機株式會社1552.00▲4.000.26%1550.001548.0017,80015:00
• 6309巴工業株式會社2433.00▲6.000.25%2427.002427.0049,50015:00
• 6247日阪製作所821.00▲2.000.24%811.00819.0054,60015:00
• 6417三共株式會社4205.00▲10.000.24%4220.004195.00137,70015:00
• 6138黛杰工業株式會社1765.00▲3.000.17%1760.001762.001,50015:00
• 6355住友精密工業株式會社3190.00▲5.000.16%3185.003185.006,70015:00
• 6411NAKANO REFRIGERATORS CO.6510.00▲10.000.15%6530.006500.001,20015:00
• 6478DAIBEA CO.1402.00▲2.000.14%1401.001400.008,10015:00
• 6358酒井重工業2352.00▲2.000.09%2346.002350.0042,60015:00
• 6292KAWATA MFG. CO.1360.00▲1.000.07%1375.001359.0079,90015:00
• 6412平和株式會社2269.00▲1.000.04%2265.002268.00207,10015:00
• 6391KAJI TECHNOLOGY CORPORATION2540.00--0.00%2540.002540.0020009:22
• 6392Yamada株式會社2433.00--0.00%2433.002433.003,50015:00
• 6396宇野澤組織工所(株)2060.00--0.00%2060.002060.0010010:11
• 6402KANEMATSU ENGINEERING CO.1100.00--0.00%1070.001100.003,10014:42
• 6403SUIDO KIKO KAISHA2085.00--0.00%2078.002085.0030012:46
• 6476FUJI TECHNICA & MIYAZU INC.927.00--0.00%927.00927.001,30014:48
• 6484KVK CORP.1350.00--0.00%1350.001350.0070015:00
• 6581日立工機株式會社867.00--0.00%867.00867.00307,00015:00
• 7021Nitchitsu株式會社1879.00--0.00%1879.001879.0040011:29
• 6284NISSEI ASB MACHINE CO NPV3590.00--0.00%3570.003590.0017,70015:00
• 6306日工(株)2305.00--0.00%2277.002305.008,00015:00
• 6363酉島製作所943.00--0.00%943.00943.0015,80015:00
• 6364北越工業(株)1079.00--0.00%1071.001079.0042,80015:00
• 6365電業社機械製作所(株)2146.00--0.00%2167.002146.001,40015:00
• 6163HITACHI ZOSEN FUKUI CORP.2116.00--0.00%2115.002116.002,10014:37
• 6248YOKOTA MANUFACTURING CO.1058.00--0.00%1058.001058.0070012:39
• 6257FUJISHOJI CO.938.00--0.00%942.00938.0032,80015:00
• 6246TECHNO SMART CORP.850.00--0.00%854.00850.0065,60015:00
• 6362石井鐵工所株式會社1814.00▼1.00-0.06%1813.001815.003,10015:00
• 6416KATSURAGAWA ELECTRIC CO.1119.00▼1.00-0.09%1119.001120.002,20009:00
• 6144西部電機(株)918.00▼1.00-0.11%919.00919.001,80015:00
• 6465星崎電氣株式會社8140.00▼10.00-0.12%8190.008150.00215,10015:00
• 6425UNIVERSAL ENTERTAINMENT CORP.3465.00▼5.00-0.14%3470.003470.0097,20015:00
• 6149ODAWARA ENGINEERING CO.1471.00▼3.00-0.20%1468.001474.006,30015:00
• 6328任原實業株式會社1792.00▼4.00-0.22%1805.001796.009,10015:00
• 6335東京機械製作所414.00▼1.00-0.24%420.00415.0029,60015:00
• 6332月島機械株式會社1372.00▼4.00-0.29%1384.001376.0034,10015:00
• 6299KOBELCO ECO-SOLUTIONS CO.1505.00▼5.00-0.33%1511.001510.005,50014:58
• 6345AICHI株式會社594.00▼2.00-0.34%596.00596.0063,50015:00
• 6461日本Piston Ring株式會社1772.00▼6.00-0.34%1801.001778.0024,60015:00
• 7758Sekonic(株)995.00▼4.00-0.40%995.00999.0010014:11
• 6470大豐工業992.00▼5.00-0.50%1000.00997.0030,10015:00
• 6151日東工器株式會社2150.00▼11.00-0.51%2161.002161.0021,50015:00
• 6333帝國電機製作所1248.00▼7.00-0.56%1256.001255.0068,30015:00
• 6317北川鐵工所2244.00▼13.00-0.58%2261.002257.0013,50015:00
• 7991Mamiya-Op(株)970.00▼6.00-0.61%975.00976.006,10014:59
• 6409KITO株式會社1579.00▼10.00-0.63%1599.001589.0088,50015:00
• 6413理想科學工業株式會社1659.00▼11.00-0.66%1671.001670.0020,50015:00
• 6375日本Conveyor株式會社149.00▼1.00-0.67%148.00150.00353,00009:00
• 6281MAEDASEISAKUSHO CO.412.00▼3.00-0.72%416.00415.009,20015:00
• 6343Freesia Macross Corp130.00▼1.00-0.76%133.00131.0028,80015:00
• 6368ORGANO株式會社2526.00▼25.00-0.98%2527.002551.0018,10015:00
• 6286SEIKO CORP.580.00▼6.00-1.02%586.00586.002,30015:00
• 6273SMC株式會社35580.00▼370.00-1.03%35160.0035950.00401,00015:00
• 6325Takakita株式會社640.00▼7.00-1.08%656.00647.0014,60015:00
• 6327KITAGAWA SEIKI CO.344.00▼4.00-1.15%346.00348.0038,30014:58
• 1909日本Dry-Chemical株式會社1265.00▼19.00-1.48%1280.001284.005,40014:02
• 6289GIKEN SEISAKUSHO CO.3240.00▼55.00-1.67%3260.003295.00125,20015:00
• 6424TAKAMISAWA CYBERNETICS CO.1437.00▼27.00-1.84%1456.001464.0014,50015:00
• 6497HAMAI INDUSTRIES LTD1010.00▼19.00-1.85%1005.001029.0090014:57
• 6131濱井產業(株)610.00▼12.00-1.93%620.00622.005,60014:45
• 6254NOMURA MICRO SCIENCE CO.644.00▼13.00-1.98%655.00657.0027,30015:00
• 6159MICRON MACHINERY CO.1400.00▼31.00-2.17%1431.001431.006,60015:00
• 6271日精株式會社1101.00▼25.00-2.22%1121.001126.002,50015:00
• 6307SANSEI CO.437.00▼10.00-2.24%447.00447.0028,20015:00
• 6367大金工業12185.00▼295.00-2.36%11940.0012480.001,400,70015:00
• 6255NPC株式會社268.00▼7.00-2.55%272.00275.00540,90015:00
• 6279ZUIKO CORPORATION2425.00▼69.00-2.77%2504.002494.006,80015:00
• 6161Estic株式會社7150.00▼230.00-3.12%7290.007380.008,60015:00
• 6384SHOWA SHINKU CO.1093.00▼105.00-8.76%1088.001198.00141,40015:00
• 6397GO IRON WORKS CO.2.00▼1.00-33.33%2.003.008,923,00014:32